Update 2025-02-14 2854 candle_min
This commit is contained in:
596
010060/min/candle-20250214.csv
Normal file
596
010060/min/candle-20250214.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185400,10494734400,76500,76500,76500,76500,3219
|
||||
20250214,185300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,185200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,185100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,185000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,184900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,184800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,184700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,184600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,184500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,184400,10494734400,76500,76500,76500,76500,0
|
||||
20250214,184300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,184200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,184100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,184000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,183900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,183800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,183700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,183600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,183500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,183400,10494734400,76500,76500,76500,76500,0
|
||||
20250214,183300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,183200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,183100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,183000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,182900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,182800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,182700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,182600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,182500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,182400,10494734400,76500,76500,76500,76500,3219
|
||||
20250214,182300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,182200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,182100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,182000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,181900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,181800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,181700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,181600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,181500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,181400,10494734400,76500,76500,76500,76500,0
|
||||
20250214,181300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,181200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,181100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,181000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,180900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,180800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,180700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,180600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,180500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,180400,10494734400,76500,76500,76500,76500,0
|
||||
20250214,180300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,180200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,180100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,180000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,175900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,175800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,175700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,175600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,175500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,175400,10494734400,76500,76500,76500,76500,3219
|
||||
20250214,175300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,175200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,175100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,175000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,174900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,174800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,174700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,174600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,174500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,174400,10494734400,76500,76500,76500,76500,0
|
||||
20250214,174300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,174200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,174100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,174000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,173900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,173800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,173700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,173600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,173500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,173400,10494734400,76500,76500,76500,76500,0
|
||||
20250214,173300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,173200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,173100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,173000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,172900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,172800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,172700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,172600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,172500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,172400,10494734400,76500,76500,76500,76500,3219
|
||||
20250214,172300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,172200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,172100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,172000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,171900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,171800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,171700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,171600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,171500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,171400,10494734400,76500,76500,76500,76500,0
|
||||
20250214,171300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,171200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,171100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,171000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,170900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,170800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,170700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,170600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,170500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,170400,10494734400,76500,76500,76500,76500,0
|
||||
20250214,170300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,170200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,170100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,170000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,165900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,165800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,165700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,165600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,165500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,165400,10494734400,76500,76500,76500,76500,3219
|
||||
20250214,165300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,165200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,165100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,165000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,164900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,164800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,164700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,164600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,164500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,164400,10494734400,76500,76500,76500,76500,0
|
||||
20250214,164300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,164200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,164100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,164000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,163900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,163800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,163700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,163600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,163500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,163400,10494734400,76500,76500,76500,76500,0
|
||||
20250214,163300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,163200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,163100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,163000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,162900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,162800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,162700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,162600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,162500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,162400,10494734400,76500,76500,76500,76500,3219
|
||||
20250214,162300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,162200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,162100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,162000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,161900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,161800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,161700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,161600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,161500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,161400,10494734400,76500,76500,76500,76500,0
|
||||
20250214,161300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,161200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,161100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,161000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,160900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,160800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,160700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,160600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,160500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,160400,10494734400,76500,76500,76500,76500,0
|
||||
20250214,160300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,160200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,160100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,160000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,155900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,155800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,155700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,155600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,155500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,155400,10494734400,76500,76500,76500,76500,3219
|
||||
20250214,155300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,155200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,155100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,155000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,154900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,154800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,154700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,154600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,154500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,154400,10494734400,76500,76500,76500,76500,0
|
||||
20250214,154300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,154200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,154100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,154000,10494734400,76500,76500,76500,76500,0
|
||||
20250214,153900,10494734400,76500,76500,76500,76500,0
|
||||
20250214,153800,10494734400,76500,76500,76500,76500,0
|
||||
20250214,153700,10494734400,76500,76500,76500,76500,0
|
||||
20250214,153600,10494734400,76500,76500,76500,76500,0
|
||||
20250214,153500,10494734400,76500,76500,76500,76500,0
|
||||
20250214,153400,10494734400,76500,76500,76500,76500,0
|
||||
20250214,153300,10494734400,76500,76500,76500,76500,0
|
||||
20250214,153200,10494734400,76500,76500,76500,76500,0
|
||||
20250214,153100,10494734400,76500,76500,76500,76500,0
|
||||
20250214,153000,10494734400,76500,76500,76500,76500,3219
|
||||
20250214,152900,10248480900,76500,76500,76500,76500,0
|
||||
20250214,152800,10248480900,76500,76500,76500,76500,0
|
||||
20250214,152700,10248480900,76500,76500,76500,76500,0
|
||||
20250214,152600,10248480900,76500,76500,76500,76500,0
|
||||
20250214,152500,10248480900,76500,76500,76500,76500,0
|
||||
20250214,152400,10248480900,76500,76500,76500,76500,0
|
||||
20250214,152300,10248480900,76500,76500,76500,76500,0
|
||||
20250214,152200,10248480900,76500,76500,76500,76500,0
|
||||
20250214,152100,10248480900,76500,76500,76500,76500,0
|
||||
20250214,152000,10248480900,76500,76500,76500,76500,0
|
||||
20250214,151900,10248480900,76500,76500,76600,76500,443
|
||||
20250214,151800,10214589000,76500,76500,76600,76500,254
|
||||
20250214,151700,10195155300,76500,76600,76700,76500,207
|
||||
20250214,151600,10179303900,76600,76600,76800,76500,374
|
||||
20250214,151500,10150649000,76600,76500,76700,76500,298
|
||||
20250214,151400,10127837900,76600,76500,76700,76500,417
|
||||
20250214,151300,10095906400,76500,76600,76700,76500,329
|
||||
20250214,151200,10070716800,76600,76700,76700,76500,378
|
||||
20250214,151100,10041771300,76700,76500,76700,76500,250
|
||||
20250214,151000,10022622900,76600,76400,76600,76400,289
|
||||
20250214,150900,10000520000,76400,76600,76600,76400,357
|
||||
20250214,150800,9973211000,76600,76400,76600,76400,299
|
||||
20250214,150700,9950345500,76500,76400,76600,76300,377
|
||||
20250214,150600,9921508400,76400,76600,76700,76300,2931
|
||||
20250214,150500,9697615200,76700,76700,76900,76600,325
|
||||
20250214,150400,9672686700,76700,76600,76900,76600,325
|
||||
20250214,150300,9647772100,76600,76700,76700,76600,260
|
||||
20250214,150200,9627845400,76700,76700,76700,76600,449
|
||||
20250214,150100,9593428800,76700,76700,76900,76600,308
|
||||
20250214,150000,9569803100,76800,76700,76800,76600,396
|
||||
20250214,145900,9539429200,76800,76700,77000,76600,428
|
||||
20250214,145800,9506571800,76700,76800,77100,76600,600
|
||||
20250214,145700,9460466700,76700,76800,77000,76600,598
|
||||
20250214,145600,9414562200,76800,76900,77100,76600,572
|
||||
20250214,145500,9370599800,76900,76800,76900,76500,525
|
||||
20250214,145400,9330276200,76900,76800,77000,76800,601
|
||||
20250214,145300,9284065700,77000,76500,77000,76500,713
|
||||
20250214,145200,9229317700,76600,76500,76600,76500,1563
|
||||
20250214,145100,9109630800,76500,76500,76600,76400,866
|
||||
20250214,145000,9043374000,76500,76500,76700,76500,525
|
||||
20250214,144900,9003187900,76600,76700,76700,76500,508
|
||||
20250214,144800,8964290400,76600,76700,76800,76500,781
|
||||
20250214,144700,8904445300,76700,76700,76800,76700,345
|
||||
20250214,144600,8877967000,76800,76700,77100,76700,394
|
||||
20250214,144500,8847662400,76700,76800,77000,76700,601
|
||||
20250214,144400,8801492200,76800,77100,77200,76800,269
|
||||
20250214,144300,8780793900,77100,77000,77100,76900,618
|
||||
20250214,144200,8733210200,77000,76800,77100,76700,900
|
||||
20250214,144100,8663989600,76800,76500,76800,76500,433
|
||||
20250214,144000,8630829700,76600,76700,76700,76500,348
|
||||
20250214,143900,8604176300,76600,76500,76600,76500,477
|
||||
20250214,143800,8567675400,76600,76600,76700,76500,430
|
||||
20250214,143700,8534731000,76700,76500,76700,76500,558
|
||||
20250214,143600,8492015900,76600,76500,76700,76500,550
|
||||
20250214,143500,8449923600,76500,76500,76700,76500,959
|
||||
20250214,143400,8376524500,76600,76400,76600,76400,497
|
||||
20250214,143300,8338503500,76400,76400,76600,76400,537
|
||||
20250214,143200,8297453300,76400,76400,76600,76400,470
|
||||
20250214,143100,8261512300,76600,76600,76700,76300,2471
|
||||
20250214,143000,8072594900,76700,76600,76700,76600,720
|
||||
20250214,142900,8017437000,76700,76800,76900,76600,1260
|
||||
20250214,142800,7920780600,76900,76700,77000,76700,589
|
||||
20250214,142700,7875549000,76800,76800,76900,76700,660
|
||||
20250214,142600,7824903900,76800,76800,76900,76700,991
|
||||
20250214,142500,7748798900,76800,77100,77200,76700,8982
|
||||
20250214,142400,7057303700,77200,77300,77300,77100,1363
|
||||
20250214,142300,6952079800,77300,77200,77300,77200,644
|
||||
20250214,142200,6902358200,77200,77300,77400,77200,780
|
||||
20250214,142100,6842087000,77300,77300,77400,77300,288
|
||||
20250214,142000,6819820700,77300,77400,77400,77300,407
|
||||
20250214,141900,6788356700,77400,77300,77600,77300,602
|
||||
20250214,141800,6741776700,77300,77500,77600,77300,352
|
||||
20250214,141700,6714525400,77500,77700,77800,77400,584
|
||||
20250214,141600,6669239000,77800,77600,77800,77500,575
|
||||
20250214,141500,6624590900,77600,77600,77700,77500,437
|
||||
20250214,141400,6590680000,77600,77400,77600,77400,306
|
||||
20250214,141300,6566950100,77400,77600,77700,77400,647
|
||||
20250214,141200,6516749300,77600,77800,77900,77500,601
|
||||
20250214,141100,6470065400,77600,77600,77900,77600,1290
|
||||
20250214,141000,6369718200,77600,77500,77700,77300,534
|
||||
20250214,140900,6328293300,77500,77600,77600,77300,456
|
||||
20250214,140800,6292992700,77600,77400,77600,77300,553
|
||||
20250214,140700,6250143200,77400,77300,77800,77300,972
|
||||
20250214,140600,6174697500,77300,77200,77500,77100,700
|
||||
20250214,140500,6120639500,77200,77100,77300,77100,680
|
||||
20250214,140400,6068162300,77100,77300,77400,77100,3943
|
||||
20250214,140300,5763598000,77300,77400,77500,77300,836
|
||||
20250214,140200,5698906300,77400,77400,77600,77400,128
|
||||
20250214,140100,5688991600,77400,77500,77700,77400,610
|
||||
20250214,140000,5641742500,77400,77500,77700,77400,219
|
||||
20250214,135900,5624771700,77600,77500,77600,77500,176
|
||||
20250214,135800,5611129600,77500,77500,77600,77400,89
|
||||
20250214,135700,5604231200,77500,77600,77700,77500,254
|
||||
20250214,135600,5584531600,77600,77500,77700,77500,144
|
||||
20250214,135500,5573363800,77600,77600,77700,77500,87
|
||||
20250214,135400,5566613700,77700,77600,77700,77500,128
|
||||
20250214,135300,5556677800,77400,77500,77600,77400,344
|
||||
20250214,135200,5530028400,77500,77500,77700,77500,162
|
||||
20250214,135100,5517458200,77500,77600,77700,77500,79
|
||||
20250214,135000,5511330700,77500,77700,77700,77500,161
|
||||
20250214,134900,5498850400,77700,77500,77700,77500,117
|
||||
20250214,134800,5489780000,77500,77700,77700,77500,127
|
||||
20250214,134700,5479928800,77700,77600,77700,77500,138
|
||||
20250214,134600,5469229900,77600,77600,77700,77600,161
|
||||
20250214,134500,5456735700,77700,77700,77700,77500,182
|
||||
20250214,134400,5442612100,77600,77500,77700,77500,282
|
||||
20250214,134300,5420708400,77500,77500,77700,77400,311
|
||||
20250214,134200,5396597100,77600,77600,77700,77500,114
|
||||
20250214,134100,5387755700,77500,77600,77700,77500,140
|
||||
20250214,134000,5376896900,77600,77700,77700,77600,105
|
||||
20250214,133900,5368747600,77600,77800,77800,77600,175
|
||||
20250214,133800,5355157200,77700,77600,77700,77500,182
|
||||
20250214,133700,5341030600,77500,77600,77700,77500,120
|
||||
20250214,133600,5331717900,77500,77500,77900,77500,291
|
||||
20250214,133500,5309088100,77600,77600,77700,77500,220
|
||||
20250214,133400,5292015200,77500,77600,77800,77400,176
|
||||
20250214,133300,5278348000,77700,77500,77700,77400,172
|
||||
20250214,133200,5265017100,77600,77600,77700,77400,210
|
||||
20250214,133100,5248730300,77700,77500,77700,77500,135
|
||||
20250214,133000,5238254400,77400,77400,77500,77400,132
|
||||
20250214,132900,5228034200,77500,77500,77600,77400,155
|
||||
20250214,132800,5216021900,77600,77500,77600,77400,150
|
||||
20250214,132700,5204405900,77400,77500,77500,77400,108
|
||||
20250214,132600,5196046500,77400,77500,77500,77400,103
|
||||
20250214,132500,5188069900,77500,77400,77800,77400,187
|
||||
20250214,132400,5173566600,77400,77400,77500,77400,177
|
||||
20250214,132300,5159866200,77500,77400,77500,77400,98
|
||||
20250214,132200,5152278100,77500,77400,77500,77400,166
|
||||
20250214,132100,5139424900,77400,77500,77600,77400,181
|
||||
20250214,132000,5125403000,77500,77700,77700,77400,105
|
||||
20250214,131900,5117257300,77600,77600,77600,77500,670
|
||||
20250214,131800,5065325400,77600,77600,77700,77500,179
|
||||
20250214,131700,5051437600,77500,77600,77800,77500,103
|
||||
20250214,131600,5043440600,77700,77500,77800,77500,257
|
||||
20250214,131500,5023463400,77600,77600,77700,77500,77
|
||||
20250214,131400,5017490800,77500,77500,77700,77500,256
|
||||
20250214,131300,4997641700,77600,77600,77800,77600,123
|
||||
20250214,131200,4988093400,77600,77700,77800,77500,106
|
||||
20250214,131100,4979857000,77600,77700,77800,77500,234
|
||||
20250214,131000,4961682900,77800,77800,77800,77700,189
|
||||
20250214,130900,4946996200,77700,77700,77800,77700,108
|
||||
20250214,130800,4938604300,77700,77800,77800,77700,81
|
||||
20250214,130700,4932309500,77700,77700,77800,77700,238
|
||||
20250214,130600,4913806000,77700,77700,77800,77700,212
|
||||
20250214,130500,4897332800,77700,77800,77800,77700,137
|
||||
20250214,130400,4886680500,77700,77700,77800,77700,158
|
||||
20250214,130300,4874402500,77700,77700,77900,77700,229
|
||||
20250214,130200,4856599300,77700,77800,77900,77700,75
|
||||
20250214,130100,4850764600,77900,77800,77900,77800,82
|
||||
20250214,130000,4844384300,77800,77800,77800,77700,333
|
||||
20250214,125900,4818486700,77800,77700,77800,77700,178
|
||||
20250214,125800,4804654600,77800,77700,77900,77700,481
|
||||
20250214,125700,4767242700,77700,77700,77800,77700,96
|
||||
20250214,125600,4759777000,77700,77700,77800,77700,149
|
||||
20250214,125500,4748198800,77700,77700,77800,77700,195
|
||||
20250214,125400,4733046400,77700,77700,77800,77700,96
|
||||
20250214,125300,4725584100,77700,77800,77800,77600,178
|
||||
20250214,125200,4711759400,77800,77600,77800,77600,453
|
||||
20250214,125100,4676561600,77600,77600,77700,77500,156
|
||||
20250214,125000,4664464900,77500,77500,77600,77500,117
|
||||
20250214,124900,4655396100,77400,77400,77700,77400,191
|
||||
20250214,124800,4640593600,77400,77400,77500,77400,111
|
||||
20250214,124700,4632001500,77400,77500,77500,77400,181
|
||||
20250214,124600,4617988900,77600,77500,77600,77400,82
|
||||
20250214,124500,4611639000,77500,77400,77600,77400,184
|
||||
20250214,124400,4597381800,77400,77600,77600,77400,44
|
||||
20250214,124300,4593971900,77400,77400,77500,77400,127
|
||||
20250214,124200,4584133500,77600,77500,77700,77400,270
|
||||
20250214,124100,4563181000,77600,77500,77600,77500,126
|
||||
20250214,124000,4553414600,77500,77400,77600,77400,240
|
||||
20250214,123900,4534809500,77400,77300,77500,77300,192
|
||||
20250214,123800,4519947500,77400,77400,77500,77400,220
|
||||
20250214,123700,4502915000,77400,77400,77500,77300,120
|
||||
20250214,123600,4493626700,77400,77400,77500,77300,123
|
||||
20250214,123500,4484112000,77500,77500,77500,77300,98
|
||||
20250214,123400,4476526800,77400,77400,77500,77400,178
|
||||
20250214,123300,4462749400,77400,77500,77500,77400,144
|
||||
20250214,123200,4451598500,77500,77400,77500,77400,118
|
||||
20250214,123100,4442463700,77400,77400,77500,77300,1164
|
||||
20250214,123000,4352373300,77300,77300,77400,77300,124
|
||||
20250214,122900,4342786700,77400,77300,77400,77300,132
|
||||
20250214,122800,4332577900,77400,77400,77400,77300,138
|
||||
20250214,122700,4321903200,77400,77400,77600,77400,169
|
||||
20250214,122600,4308822100,77400,77400,77500,77400,120
|
||||
20250214,122500,4299532900,77400,77400,77500,77400,63
|
||||
20250214,122400,4294656600,77400,77400,77500,77300,222
|
||||
20250214,122300,4277474300,77500,77400,77500,77400,132
|
||||
20250214,122200,4267255700,77500,77500,77700,77400,163
|
||||
20250214,122100,4254620000,77400,77400,77500,77400,111
|
||||
20250214,122000,4246028000,77400,77300,77500,77300,183
|
||||
20250214,121900,4231862800,77400,77400,77500,77400,177
|
||||
20250214,121800,4218162400,77500,77400,77500,77400,75
|
||||
20250214,121700,4212353700,77300,77400,77500,77300,134
|
||||
20250214,121600,4201984400,77400,77500,77500,77400,227
|
||||
20250214,121500,4184412300,77500,77500,77500,77400,77
|
||||
20250214,121400,4178448800,77500,77500,77500,77500,30
|
||||
20250214,121300,4176123800,77500,77400,77700,77400,233
|
||||
20250214,121200,4158063400,77500,77300,77500,77300,201
|
||||
20250214,121100,4142508700,77400,77500,77500,77400,112
|
||||
20250214,121000,4133839100,77500,77500,77600,77400,80
|
||||
20250214,120900,4127642400,77600,77500,77600,77500,161
|
||||
20250214,120800,4115164800,77500,77500,77600,77400,185
|
||||
20250214,120700,4100824800,77500,77400,77600,77400,47
|
||||
20250214,120600,4097185600,77400,77500,77500,77400,122
|
||||
20250214,120500,4087741700,77400,77400,77500,77300,210
|
||||
20250214,120400,4071488600,77500,77400,77700,77400,189
|
||||
20250214,120300,4056825300,77500,77400,77500,77400,146
|
||||
20250214,120200,4045524100,77500,77400,77600,77400,117
|
||||
20250214,120100,4036457000,77400,77400,77500,77400,203
|
||||
20250214,120000,4020743900,77500,77500,77500,77400,70
|
||||
20250214,115900,4015321800,77400,77600,77600,77400,180
|
||||
20250214,115800,4001373700,77600,77600,77700,77600,172
|
||||
20250214,115700,3988026300,77600,77600,77700,77600,163
|
||||
20250214,115600,3975376400,77600,77400,77600,77400,118
|
||||
20250214,115500,3966235800,77400,77400,77700,77400,211
|
||||
20250214,115400,3949871300,77500,77400,77500,77400,136
|
||||
20250214,115300,3939344100,77400,77500,77500,77400,134
|
||||
20250214,115200,3928971800,77400,77400,77500,77400,155
|
||||
20250214,115100,3916974500,77400,77400,77500,77400,118
|
||||
20250214,115000,3907841100,77500,77400,77500,77400,186
|
||||
20250214,114900,3893442900,77500,77400,77500,77400,96
|
||||
20250214,114800,3886012400,77500,77600,77600,77400,101
|
||||
20250214,114700,3878191000,77500,77500,77600,77500,152
|
||||
20250214,114600,3866410000,77500,77600,77700,77500,190
|
||||
20250214,114500,3851664900,77400,77400,77600,77400,152
|
||||
20250214,114400,3839893900,77500,77500,77600,77400,108
|
||||
20250214,114300,3831527500,77600,77700,77700,77400,190
|
||||
20250214,114200,3816790700,77600,77500,77600,77500,135
|
||||
20250214,114100,3806325400,77500,77600,77700,77500,170
|
||||
20250214,114000,3793140600,77600,77700,77800,77600,79
|
||||
20250214,113900,3787003700,77700,77500,77900,77500,310
|
||||
20250214,113800,3762907800,77500,77400,77600,77400,137
|
||||
20250214,113700,3752303200,77400,77400,77800,77400,192
|
||||
20250214,113600,3737415100,77500,77400,77500,77400,321
|
||||
20250214,113500,3712553700,77500,77400,77500,77400,51
|
||||
20250214,113400,3708605600,77500,77400,77500,77400,293
|
||||
20250214,113300,3685926200,77400,77400,77500,77400,123
|
||||
20250214,113200,3676405700,77400,77400,77500,77400,262
|
||||
20250214,113100,3656120700,77400,77400,77500,77400,81
|
||||
20250214,113000,3649850900,77500,77400,77500,77400,168
|
||||
20250214,112900,3636846400,77400,77400,77500,77400,161
|
||||
20250214,112800,3624384400,77400,77600,77600,77400,206
|
||||
20250214,112700,3608414300,77500,77500,77600,77400,286
|
||||
20250214,112600,3586249300,77500,77600,77600,77500,172
|
||||
20250214,112500,3572915400,77600,77500,77600,77500,226
|
||||
20250214,112400,3555394300,77500,77500,77600,77500,114
|
||||
20250214,112300,3546558900,77500,77500,77600,77500,164
|
||||
20250214,112200,3533845200,77600,77500,77600,77500,241
|
||||
20250214,112100,3515165500,77500,77600,77600,77500,151
|
||||
20250214,112000,3503461600,77600,77600,77600,77500,83
|
||||
20250214,111900,3497025600,77500,77500,77900,77500,152
|
||||
20250214,111800,3485217100,77500,77600,77600,77500,260
|
||||
20250214,111700,3465066600,77500,77500,77700,77500,93
|
||||
20250214,111600,3457850300,77600,77500,77600,77500,167
|
||||
20250214,111500,3444907600,77500,77500,77600,77500,111
|
||||
20250214,111400,3436304700,77600,77600,77700,77500,131
|
||||
20250214,111300,3426142300,77600,77600,77700,77500,84
|
||||
20250214,111200,3419631600,77500,77600,77700,77500,125
|
||||
20250214,111100,3409936300,77600,77500,77700,77500,191
|
||||
20250214,111000,3395130500,77500,77600,77800,77500,191
|
||||
20250214,110900,3380302200,77500,77500,77500,77500,131
|
||||
20250214,110800,3370149700,77500,77600,77700,77500,87
|
||||
20250214,110700,3363402800,77500,77500,77600,77500,257
|
||||
20250214,110600,3343483000,77500,77600,77600,77500,58
|
||||
20250214,110500,3338987900,77600,77600,77600,77500,175
|
||||
20250214,110400,3325415300,77700,77500,77700,77500,105
|
||||
20250214,110300,3317274400,77600,77600,77700,77500,161
|
||||
20250214,110200,3304786600,77600,77600,77700,77600,80
|
||||
20250214,110100,3298577900,77600,77600,78000,77500,178
|
||||
20250214,110000,3284743400,77600,77700,77700,77600,200
|
||||
20250214,105900,3269223200,77600,77500,77700,77500,207
|
||||
20250214,105800,3253165200,77600,77500,77600,77500,101
|
||||
20250214,105700,3245337200,77500,77500,77600,77500,114
|
||||
20250214,105600,3236500500,77600,77500,77600,77500,268
|
||||
20250214,105500,3215727500,77600,77600,77600,77500,357
|
||||
20250214,105400,3188055100,77600,77600,77700,77600,127
|
||||
20250214,105300,3178199500,77600,77600,77700,77600,89
|
||||
20250214,105200,3171292300,77700,77600,78000,77600,172
|
||||
20250214,105100,3157909100,77600,77500,77600,77500,231
|
||||
20250214,105000,3139998600,77500,77500,77700,77400,38
|
||||
20250214,104900,3137051300,77400,77400,77600,77400,231
|
||||
20250214,104800,3119163300,77500,77500,77600,77400,121
|
||||
20250214,104700,3109789700,77500,77400,77600,77400,128
|
||||
20250214,104600,3099871000,77400,77500,77500,77400,15
|
||||
20250214,104500,3098709600,77500,77600,77700,77400,219
|
||||
20250214,104400,3081739200,77600,77500,77600,77400,137
|
||||
20250214,104300,3071122900,77500,77600,77800,77400,154
|
||||
20250214,104200,3059171700,77500,77500,77600,77400,324
|
||||
20250214,104100,3034083200,77600,77600,77600,77500,77
|
||||
20250214,104000,3028111600,77400,77500,77500,77400,121
|
||||
20250214,103900,3018745800,77700,77700,77700,77600,11
|
||||
20250214,103800,3017891300,77400,77500,77700,77400,264
|
||||
20250214,103700,2997418400,77500,77500,77600,77500,97
|
||||
20250214,103600,2989900000,77400,77300,77400,77300,198
|
||||
20250214,103500,2974589400,77400,77400,77400,77300,227
|
||||
20250214,103400,2957027300,77400,77400,78000,77400,188
|
||||
20250214,103300,2942440100,77400,77400,77400,77300,101
|
||||
20250214,103200,2934623300,77400,77300,77400,77300,237
|
||||
20250214,103100,2916289000,77400,77200,77400,77200,228
|
||||
20250214,103000,2898679500,77200,77300,77300,77200,37
|
||||
20250214,102900,2895820200,77300,77300,77300,77200,81
|
||||
20250214,102800,2889565300,77300,77300,77300,77200,111
|
||||
20250214,102700,2880991900,77300,77300,77400,77300,334
|
||||
20250214,102600,2855162000,77300,77200,77300,77200,157
|
||||
20250214,102500,2843036500,77200,77200,77400,77100,168
|
||||
20250214,102400,2830057200,77100,77300,77400,77100,3185
|
||||
20250214,102300,2583907200,77300,77400,77400,77300,76
|
||||
20250214,102200,2578028400,77300,77500,77500,77300,1209
|
||||
20250214,102100,2484454500,77500,77500,77500,77400,181
|
||||
20250214,102000,2470434300,77500,77500,77500,77400,224
|
||||
20250214,101900,2453093600,77400,77500,77500,77400,21
|
||||
20250214,101800,2451467000,77400,77400,77500,77400,272
|
||||
20250214,101700,2430411600,77400,77400,77500,77400,147
|
||||
20250214,101600,2419033500,77500,77500,77500,77400,344
|
||||
20250214,101500,2392386600,77500,77600,77600,77400,943
|
||||
20250214,101400,2319290600,77600,77700,77700,77600,43
|
||||
20250214,101300,2315952900,77700,77700,77700,77600,250
|
||||
20250214,101200,2296549400,77700,77700,77800,77600,229
|
||||
20250214,101100,2278741600,77600,77500,77600,77500,179
|
||||
20250214,101000,2264863900,77500,77500,77600,77400,30
|
||||
20250214,100900,2262539400,77400,77500,77500,77400,310
|
||||
20250214,100800,2238539700,77500,77400,77500,77400,50
|
||||
20250214,100700,2234669600,77400,77600,77600,77400,76
|
||||
20250214,100600,2228785800,77400,77400,77500,77400,219
|
||||
20250214,100500,2211832800,77400,77400,77500,77400,115
|
||||
20250214,100400,2202929800,77500,77400,77500,77400,127
|
||||
20250214,100300,2193099500,77500,77400,77500,77400,95
|
||||
20250214,100200,2185743600,77500,77500,77600,77400,457
|
||||
20250214,100100,2150335500,77500,77500,77600,77500,219
|
||||
20250214,100000,2133355500,77500,77500,77500,77400,268
|
||||
20250214,095900,2112588400,77400,77400,77500,77400,89
|
||||
20250214,095800,2105699700,77400,77400,77400,77300,404
|
||||
20250214,095700,2074430400,77400,77500,77500,77400,410
|
||||
20250214,095600,2042696100,77400,77500,77500,77400,40
|
||||
20250214,095500,2039600000,77400,77500,77600,77400,606
|
||||
20250214,095400,1992631600,77500,77500,77900,77400,691
|
||||
20250214,095300,1939073400,77700,77500,77700,77500,252
|
||||
20250214,095200,1919534300,77500,77600,77600,77500,17
|
||||
20250214,095100,1918216100,77500,77500,77600,77500,221
|
||||
20250214,095000,1901083200,77500,77600,77600,77500,173
|
||||
20250214,094900,1887665500,77600,77500,77700,77500,142
|
||||
20250214,094800,1876646300,77500,77700,77700,77400,1659
|
||||
20250214,094700,1747948000,77700,77800,78000,77700,236
|
||||
20250214,094600,1729584200,77800,77800,77900,77700,431
|
||||
20250214,094500,1696071700,77800,77700,77900,77700,65
|
||||
20250214,094400,1691014800,77800,78000,78000,77800,1081
|
||||
20250214,094300,1606799900,78100,78100,78100,78100,59
|
||||
20250214,094200,1602192000,78100,78300,78400,78100,189
|
||||
20250214,094100,1587426500,78300,78600,78700,78300,287
|
||||
20250214,094000,1564885800,78600,78700,79600,78300,460
|
||||
20250214,093900,1528534100,78700,78000,78700,78000,342
|
||||
20250214,093800,1501812600,78100,78100,78600,78100,580
|
||||
20250214,093700,1456482500,78600,78200,78700,78100,460
|
||||
20250214,093600,1420419100,78700,78100,78700,78000,506
|
||||
20250214,093500,1380914100,78000,78200,78200,78000,158
|
||||
20250214,093400,1368578100,78400,78300,78500,78100,813
|
||||
20250214,093300,1305009300,78200,78300,78600,78200,605
|
||||
20250214,093200,1257652300,78300,78300,78600,78300,155
|
||||
20250214,093100,1245510200,78300,78500,78500,78300,483
|
||||
20250214,093000,1207630100,78400,78600,79000,78300,1009
|
||||
20250214,092900,1128374500,78700,78600,78700,78600,62
|
||||
20250214,092800,1123496400,78600,78600,78600,78500,399
|
||||
20250214,092700,1092154200,78600,78600,78700,78500,361
|
||||
20250214,092600,1063773400,78600,79000,79200,78500,1249
|
||||
20250214,092500,965400200,79100,79100,79300,79000,1025
|
||||
20250214,092400,884326200,79100,79300,79300,79100,852
|
||||
20250214,092300,816866800,79300,79200,79300,79200,275
|
||||
20250214,092200,795069200,79300,79600,79700,79200,1598
|
||||
20250214,092100,667991800,79600,79800,79900,79600,398
|
||||
20250214,092000,636250600,80100,79700,80100,79700,88
|
||||
20250214,091900,629203600,79800,80200,80200,79700,1484
|
||||
20250214,091800,510707200,80200,80600,80700,80200,15
|
||||
20250214,091700,509498500,80700,80200,80700,80200,76
|
||||
20250214,091600,503396100,80000,80300,80300,80000,45
|
||||
20250214,091500,499791600,80000,80200,80300,79900,271
|
||||
20250214,091400,478042700,80200,79900,80200,79800,166
|
||||
20250214,091300,464782200,79900,79900,80200,79900,83
|
||||
20250214,091200,458141500,80200,79900,80200,79900,518
|
||||
20250214,091100,416631500,79900,80100,80100,79800,34
|
||||
20250214,091000,413911100,79900,80000,80100,79800,164
|
||||
20250214,090900,400805100,79800,80000,80000,79800,105
|
||||
20250214,090800,392409800,80100,80700,80700,80100,421
|
||||
20250214,090700,358522000,80700,81200,81200,80700,176
|
||||
20250214,090600,344252300,81400,81500,81500,81400,153
|
||||
20250214,090500,331788700,81500,81700,81900,81100,215
|
||||
20250214,090400,314235800,81700,80600,81800,80600,1610
|
||||
20250214,090300,183119300,80600,81000,81100,80400,297
|
||||
20250214,090200,159082000,80700,80500,81000,80200,544
|
||||
20250214,090100,115279600,81000,80400,81000,80400,208
|
||||
20250214,090000,98448700,80300,81500,81500,80300,1209
|
||||
|
Reference in New Issue
Block a user