Update 2025-02-14 2854 candle_min
This commit is contained in:
609
021240/min/candle-20250214.csv
Normal file
609
021240/min/candle-20250214.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190700,12788723100,81800,81800,81800,81800,13198
|
||||
20250214,190600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,190500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,190400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,190300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,190200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,190100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,190000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,185900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,185800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,185700,12788723100,81800,81800,81800,81800,0
|
||||
20250214,185600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,185500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,185400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,185300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,185200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,185100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,185000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,184900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,184800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,184700,12788723100,81800,81800,81800,81800,0
|
||||
20250214,184600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,184500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,184400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,184300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,184200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,184100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,184000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,183900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,183800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,183700,12788723100,81800,81800,81800,81800,13198
|
||||
20250214,183600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,183500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,183400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,183300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,183200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,183100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,183000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,182900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,182800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,182700,12788723100,81800,81800,81800,81800,0
|
||||
20250214,182600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,182500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,182400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,182300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,182200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,182100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,182000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,181900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,181800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,181700,12788723100,81800,81800,81800,81800,0
|
||||
20250214,181600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,181500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,181400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,181300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,181200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,181100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,181000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,180900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,180800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,180700,12788723100,81800,81800,81800,81800,13198
|
||||
20250214,180600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,180500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,180400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,180300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,180200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,180100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,180000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,175900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,175800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,175700,12788723100,81800,81800,81800,81800,0
|
||||
20250214,175600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,175500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,175400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,175300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,175200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,175100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,175000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,174900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,174800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,174700,12788723100,81800,81800,81800,81800,0
|
||||
20250214,174600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,174500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,174400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,174300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,174200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,174100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,174000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,173900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,173800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,173700,12788723100,81800,81800,81800,81800,13198
|
||||
20250214,173600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,173500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,173400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,173300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,173200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,173100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,173000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,172900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,172800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,172700,12788723100,81800,81800,81800,81800,0
|
||||
20250214,172600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,172500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,172400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,172300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,172200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,172100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,172000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,171900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,171800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,171700,12788723100,81800,81800,81800,81800,0
|
||||
20250214,171600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,171500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,171400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,171300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,171200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,171100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,171000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,170900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,170800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,170700,12788723100,81800,81800,81800,81800,13198
|
||||
20250214,170600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,170500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,170400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,170300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,170200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,170100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,170000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,165900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,165800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,165700,12788723100,81800,81800,81800,81800,0
|
||||
20250214,165600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,165500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,165400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,165300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,165200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,165100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,165000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,164900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,164800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,164700,12788723100,81800,81800,81800,81800,0
|
||||
20250214,164600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,164500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,164400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,164300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,164200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,164100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,164000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,163900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,163800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,163700,12788723100,81800,81800,81800,81800,13198
|
||||
20250214,163600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,163500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,163400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,163300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,163200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,163100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,163000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,162900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,162800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,162700,12788723100,81800,81800,81800,81800,0
|
||||
20250214,162600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,162500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,162400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,162300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,162200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,162100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,162000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,161900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,161800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,161700,12788723100,81800,81800,81800,81800,0
|
||||
20250214,161600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,161500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,161400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,161300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,161200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,161100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,161000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,160900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,160800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,160700,12788723100,81800,81800,81800,81800,13198
|
||||
20250214,160600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,160500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,160400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,160300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,160200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,160100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,160000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,155900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,155800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,155700,12788723100,81800,81800,81800,81800,0
|
||||
20250214,155600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,155500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,155400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,155300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,155200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,155100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,155000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,154900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,154800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,154700,12788723100,81800,81800,81800,81800,0
|
||||
20250214,154600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,154500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,154400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,154300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,154200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,154100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,154000,12788723100,81800,81800,81800,81800,0
|
||||
20250214,153900,12788723100,81800,81800,81800,81800,0
|
||||
20250214,153800,12788723100,81800,81800,81800,81800,0
|
||||
20250214,153700,12788723100,81800,81800,81800,81800,13198
|
||||
20250214,153600,12788723100,81800,81800,81800,81800,0
|
||||
20250214,153500,12788723100,81800,81800,81800,81800,0
|
||||
20250214,153400,12788723100,81800,81800,81800,81800,0
|
||||
20250214,153300,12788723100,81800,81800,81800,81800,0
|
||||
20250214,153200,12788723100,81800,81800,81800,81800,0
|
||||
20250214,153100,12788723100,81800,81800,81800,81800,0
|
||||
20250214,153000,12788723100,81800,81800,81800,81800,13198
|
||||
20250214,152900,11709126700,82000,82000,82000,82000,0
|
||||
20250214,152800,11709126700,82000,82000,82000,82000,0
|
||||
20250214,152700,11709126700,82000,82000,82000,82000,0
|
||||
20250214,152600,11709126700,82000,82000,82000,82000,0
|
||||
20250214,152500,11709126700,82000,82000,82000,82000,0
|
||||
20250214,152400,11709126700,82000,82000,82000,82000,0
|
||||
20250214,152300,11709126700,82000,82000,82000,82000,0
|
||||
20250214,152200,11709126700,82000,82000,82000,82000,0
|
||||
20250214,152100,11709126700,82000,82000,82000,82000,0
|
||||
20250214,152000,11709126700,82000,82000,82000,82000,0
|
||||
20250214,151900,11709126700,82000,81800,82200,81600,1288
|
||||
20250214,151800,11603746400,81800,82000,82000,81800,241
|
||||
20250214,151700,11584023400,82000,81900,82100,81700,1608
|
||||
20250214,151600,11452384200,81900,81900,82200,81800,542
|
||||
20250214,151500,11407940800,82000,81900,82100,81800,360
|
||||
20250214,151400,11378434100,82000,81700,82000,81700,635
|
||||
20250214,151300,11326451200,81700,81800,82200,81700,860
|
||||
20250214,151200,11256009100,81900,81600,81900,81600,28
|
||||
20250214,151100,11253719900,81700,81800,82200,81700,1711
|
||||
20250214,151000,11113302800,81800,81900,82100,81700,587
|
||||
20250214,150900,11065234600,82100,82000,82100,81800,264
|
||||
20250214,150800,11043589200,82000,81900,82000,81700,1603
|
||||
20250214,150700,10912221700,81900,81700,81900,81500,306
|
||||
20250214,150600,10887221900,81900,81800,82000,81500,565
|
||||
20250214,150500,10841020600,81800,81800,82000,81600,390
|
||||
20250214,150400,10809119800,81800,81900,82000,81700,380
|
||||
20250214,150300,10778006600,82000,81800,82000,81800,580
|
||||
20250214,150200,10730502900,81800,81700,81900,81500,403
|
||||
20250214,150100,10697558500,81700,81600,81900,81400,327
|
||||
20250214,150000,10670847200,81700,81700,82000,81400,442
|
||||
20250214,145900,10634745800,81800,81700,82000,81700,537
|
||||
20250214,145800,10590811200,81800,81900,82000,81500,500
|
||||
20250214,145700,10549947000,81800,81700,81900,81400,471
|
||||
20250214,145600,10511481900,81700,81700,81800,81300,698
|
||||
20250214,145500,10454558600,81900,81800,81900,81300,344
|
||||
20250214,145400,10426472600,81600,81500,81900,81400,486
|
||||
20250214,145300,10386826200,81500,81400,81900,81300,901
|
||||
20250214,145200,10313199500,81300,81700,81900,81300,618
|
||||
20250214,145100,10262742200,81700,81800,81900,81600,583
|
||||
20250214,145000,10215093900,81700,81700,81700,81400,411
|
||||
20250214,144900,10181561000,81600,81500,81700,81300,407
|
||||
20250214,144800,10148385200,81600,81400,81700,81400,581
|
||||
20250214,144700,10101010900,81400,81600,81700,81200,1030
|
||||
20250214,144600,10017054700,81600,81500,81700,81300,364
|
||||
20250214,144500,9987396300,81600,81600,81700,81300,612
|
||||
20250214,144400,9937489100,81600,81400,81800,81200,866
|
||||
20250214,144300,9866999800,81400,81700,81900,81400,705
|
||||
20250214,144200,9809448000,81800,81800,82000,81700,551
|
||||
20250214,144100,9764351100,81900,81800,82000,81700,226
|
||||
20250214,144000,9745840000,81900,82000,82000,81800,810
|
||||
20250214,143900,9679526400,82000,82000,82100,81800,504
|
||||
20250214,143800,9638220800,82000,81800,82100,81800,419
|
||||
20250214,143700,9603876500,81800,82000,82000,81800,462
|
||||
20250214,143600,9566029300,82000,81900,82000,81800,818
|
||||
20250214,143500,9499051500,82000,81900,82100,81900,369
|
||||
20250214,143400,9468796400,82000,82000,82100,81900,485
|
||||
20250214,143300,9429017800,82000,81900,82000,81900,508
|
||||
20250214,143200,9387390100,81900,81800,82000,81800,593
|
||||
20250214,143100,9338804000,81900,81900,82100,81900,362
|
||||
20250214,143000,9309136300,82100,81800,82100,81800,1751
|
||||
20250214,142900,9165624600,81800,81900,81900,81800,343
|
||||
20250214,142800,9137540300,81800,81800,81900,81800,431
|
||||
20250214,142700,9102259000,81900,81800,82000,81800,541
|
||||
20250214,142600,9057956000,81900,81900,82000,81800,404
|
||||
20250214,142500,9024874000,81900,82100,82100,81800,528
|
||||
20250214,142400,8981599200,81900,81900,82100,81900,322
|
||||
20250214,142300,8955191000,82000,82000,82100,81900,574
|
||||
20250214,142200,8908142400,82000,82000,82000,81800,474
|
||||
20250214,142100,8869311100,81900,81900,82100,81900,478
|
||||
20250214,142000,8830122500,82000,82000,82200,81900,1060
|
||||
20250214,141900,8743192500,82100,82000,82100,82000,894
|
||||
20250214,141800,8669837200,82100,81800,82100,81800,556
|
||||
20250214,141700,8624255600,81900,81900,82100,81700,506
|
||||
20250214,141600,8582796100,82000,82100,82200,81800,1235
|
||||
20250214,141500,8481560700,82200,81900,82200,81800,490
|
||||
20250214,141400,8441379000,82000,81900,82000,81800,484
|
||||
20250214,141300,8401716200,81800,81900,82100,81800,442
|
||||
20250214,141200,8365488100,81900,82000,82100,81900,540
|
||||
20250214,141100,8321197800,81900,82000,82000,81800,375
|
||||
20250214,141000,8290456900,82000,82100,82200,81900,457
|
||||
20250214,140900,8252963400,82200,82200,82200,82000,378
|
||||
20250214,140800,8221912300,82200,82200,82200,82000,497
|
||||
20250214,140700,8181082200,82200,82200,82200,82100,502
|
||||
20250214,140600,8139843200,82200,82000,82200,82000,386
|
||||
20250214,140500,8108144500,81800,82200,82300,81800,928
|
||||
20250214,140400,8031966900,82300,82300,82400,82200,439
|
||||
20250214,140300,7995852300,82200,82500,82500,82200,744
|
||||
20250214,140200,7934633200,82400,82300,82400,82200,517
|
||||
20250214,140100,7892058700,82300,82300,82400,82200,320
|
||||
20250214,140000,7865718500,82200,82400,82400,82200,786
|
||||
20250214,135900,7801008100,82300,82400,82400,82200,651
|
||||
20250214,135800,7747415900,82300,82300,82400,82000,526
|
||||
20250214,135700,7704162000,82200,82200,82400,81800,628
|
||||
20250214,135600,7652584500,82400,82100,82400,81900,1680
|
||||
20250214,135500,7514412600,82200,82100,82200,81900,500
|
||||
20250214,135400,7473357700,81900,81800,82200,81700,3538
|
||||
20250214,135300,7183252100,81900,81600,82000,81500,3308
|
||||
20250214,135200,6912774300,81600,81300,81700,81200,895
|
||||
20250214,135100,6839808000,81400,81400,81500,81300,257
|
||||
20250214,135000,6818883400,81500,81500,81500,81200,337
|
||||
20250214,134900,6791437900,81600,81500,81600,81200,307
|
||||
20250214,134800,6766426900,81300,81200,81500,81200,318
|
||||
20250214,134700,6740547300,81300,81300,81500,81100,303
|
||||
20250214,134600,6715905100,81500,81400,81500,81100,249
|
||||
20250214,134500,6695646500,81300,81300,81500,81100,385
|
||||
20250214,134400,6664346800,81400,81400,81500,81200,274
|
||||
20250214,134300,6642056500,81300,81600,81600,81300,338
|
||||
20250214,134200,6614524000,81400,81400,81600,81100,504
|
||||
20250214,134100,6573533900,81500,81700,81700,81400,517
|
||||
20250214,134000,6531384400,81700,81700,81700,81300,233
|
||||
20250214,133900,6512381600,81600,81600,81700,81400,268
|
||||
20250214,133800,6490511100,81600,81400,81600,81200,355
|
||||
20250214,133700,6461600500,81500,81600,81600,81300,250
|
||||
20250214,133600,6441227500,81600,81500,81700,81400,210
|
||||
20250214,133500,6424104100,81500,81600,81700,81500,268
|
||||
20250214,133400,6402238700,81600,81500,81600,81400,136
|
||||
20250214,133300,6391148300,81600,81100,81600,81100,1198
|
||||
20250214,133200,6293646700,81100,81100,81200,81000,165
|
||||
20250214,133100,6280253600,81100,81200,81200,81100,266
|
||||
20250214,133000,6258664900,81100,80800,81100,80700,1089
|
||||
20250214,132900,6170495100,80800,80700,80900,80500,330
|
||||
20250214,132800,6143884100,80700,80800,80900,80500,252
|
||||
20250214,132700,6123529800,80800,80700,80900,80700,376
|
||||
20250214,132600,6093150000,80500,80500,80900,80500,166
|
||||
20250214,132500,6079758200,80800,80400,80900,80400,330
|
||||
20250214,132400,6053089800,80300,80700,80700,80300,163
|
||||
20250214,132300,6039956800,80600,80500,80700,80300,241
|
||||
20250214,132200,6020558600,80600,80700,80700,80300,163
|
||||
20250214,132100,6007438300,80600,80300,80600,80300,186
|
||||
20250214,132000,5992482300,80300,80500,80600,80300,158
|
||||
20250214,131900,5979773100,80300,80400,80700,80200,236
|
||||
20250214,131800,5960771600,80600,80300,80600,80200,232
|
||||
20250214,131700,5942113700,80300,80500,80600,80300,82
|
||||
20250214,131600,5935518700,80400,80400,80600,80100,330
|
||||
20250214,131500,5908995100,80400,80400,80600,80200,120
|
||||
20250214,131400,5899340800,80200,80300,80500,80200,59
|
||||
20250214,131300,5894596500,80300,80400,80500,80200,340
|
||||
20250214,131200,5867251300,80300,80400,80500,80200,244
|
||||
20250214,131100,5847635400,80400,80200,80600,80200,274
|
||||
20250214,131000,5825600000,80200,80400,80600,80100,390
|
||||
20250214,130900,5794245300,80500,80400,80500,80100,66
|
||||
20250214,130800,5788941500,80400,80400,80500,80100,131
|
||||
20250214,130700,5778423800,80200,80300,80500,80200,47
|
||||
20250214,130600,5774645900,80300,80100,80500,80100,149
|
||||
20250214,130500,5762677000,80200,80200,80400,79900,242
|
||||
20250214,130400,5743266100,80200,80100,80400,80100,47
|
||||
20250214,130300,5739494200,80100,80000,80400,80000,266
|
||||
20250214,130200,5718156400,80000,80200,80200,80000,33
|
||||
20250214,130100,5715513700,80100,80000,80400,80000,756
|
||||
20250214,130000,5654888000,80100,80200,80200,80000,12
|
||||
20250214,125900,5653926800,80100,80200,80200,80000,46
|
||||
20250214,125800,5650243400,80300,80200,80400,80000,387
|
||||
20250214,125700,5619207000,80300,80100,80500,80100,200
|
||||
20250214,125600,5603138900,80100,80400,80400,80100,66
|
||||
20250214,125500,5597846300,80500,80100,80500,80000,538
|
||||
20250214,125400,5554662700,80100,80000,80100,80000,66
|
||||
20250214,125300,5549379900,80000,80000,80200,80000,19
|
||||
20250214,125200,5547858400,80100,79900,80300,79800,337
|
||||
20250214,125100,5520887300,80200,79600,80200,79600,225
|
||||
20250214,125000,5502886000,79900,79600,80000,79600,74
|
||||
20250214,124900,5496975300,79900,79900,80000,79700,141
|
||||
20250214,124800,5485713700,80000,79900,80000,79600,635
|
||||
20250214,124700,5435010200,80000,79900,80000,79800,76
|
||||
20250214,124600,5428938100,80000,79900,80100,79900,29
|
||||
20250214,124500,5426620300,79900,80100,80200,79900,125
|
||||
20250214,124400,5416604000,80000,80100,80100,80000,158
|
||||
20250214,124300,5403959500,80100,80200,80400,80100,793
|
||||
20250214,124200,5340383200,80200,80100,80600,80100,331
|
||||
20250214,124100,5313763300,80100,80500,80700,80100,554
|
||||
20250214,124000,5269213200,80700,80400,80700,80400,6
|
||||
20250214,123900,5268729300,80700,80500,80700,80400,122
|
||||
20250214,123800,5258909900,80900,80400,80900,80400,191
|
||||
20250214,123700,5243505500,80500,80500,80500,80300,54
|
||||
20250214,123600,5239159100,80400,80500,80600,80400,116
|
||||
20250214,123500,5229820700,80600,80500,80600,80400,135
|
||||
20250214,123400,5218944500,80400,80300,80600,80300,92
|
||||
20250214,123300,5211534300,80400,80600,80600,80400,76
|
||||
20250214,123200,5205416300,80700,80500,80700,80400,251
|
||||
20250214,123100,5185204100,80600,80700,80700,80500,106
|
||||
20250214,123000,5176651600,80600,80800,81000,80500,661
|
||||
20250214,122900,5123320800,80800,80800,80800,80800,69
|
||||
20250214,122800,5117745600,80600,80500,80600,80500,22
|
||||
20250214,122700,5115973500,80500,80600,80600,80500,199
|
||||
20250214,122600,5099935100,80900,80700,80900,80300,333
|
||||
20250214,122500,5073096500,80800,80700,80800,80400,576
|
||||
20250214,122400,5026640500,80700,80700,80700,80700,1
|
||||
20250214,122300,5026559800,80500,80500,80600,80500,65
|
||||
20250214,122200,5021326700,80800,80800,80800,80800,0
|
||||
20250214,122100,5021326700,80800,80600,80800,80500,261
|
||||
20250214,122000,5000262300,80700,80600,80700,80600,6
|
||||
20250214,121900,4999778200,80600,80600,80600,80500,54
|
||||
20250214,121800,4995429900,80500,80700,80700,80500,2
|
||||
20250214,121700,4995268700,80700,80800,80800,80500,125
|
||||
20250214,121600,4985201500,80900,80500,80900,80500,421
|
||||
20250214,121500,4951206100,80500,80600,80600,80500,33
|
||||
20250214,121400,4948547000,80600,80600,80600,80600,0
|
||||
20250214,121300,4948547000,80600,80600,80600,80500,25
|
||||
20250214,121200,4946532200,80600,80600,80600,80600,10
|
||||
20250214,121100,4945726200,80700,80600,80700,80600,44
|
||||
20250214,121000,4942176700,80600,80300,80900,80300,270
|
||||
20250214,120900,4920402500,80600,80600,80600,80600,2
|
||||
20250214,120800,4920241300,80800,80700,80800,79900,958
|
||||
20250214,120700,4843139100,80700,80800,80900,80700,304
|
||||
20250214,120600,4818573800,81000,80900,81000,80900,160
|
||||
20250214,120500,4805624800,81000,80900,81100,80900,99
|
||||
20250214,120400,4797601600,80700,81000,81100,80700,206
|
||||
20250214,120300,4780954800,81000,81200,81200,81000,326
|
||||
20250214,120200,4754505900,81200,81400,81500,81200,280
|
||||
20250214,120100,4731717800,81500,81600,81600,81500,101
|
||||
20250214,120000,4723486000,81600,81500,81600,81500,136
|
||||
20250214,115900,4712390600,81600,81500,81600,81400,304
|
||||
20250214,115800,4687592900,81500,81500,81500,81400,97
|
||||
20250214,115700,4679689100,81500,81400,81500,81400,52
|
||||
20250214,115600,4675452100,81500,81500,81600,81400,229
|
||||
20250214,115500,4656786800,81500,81400,81600,81300,715
|
||||
20250214,115400,4598509200,81500,81300,81500,81300,65
|
||||
20250214,115300,4593214000,81400,81300,81500,81300,831
|
||||
20250214,115200,4525599800,81200,81200,81300,81100,61
|
||||
20250214,115100,4520645800,81200,81100,81300,81100,144
|
||||
20250214,115000,4508942900,81100,81200,81300,81100,231
|
||||
20250214,114900,4490186800,81200,81100,81200,81100,64
|
||||
20250214,114800,4484992200,81200,81100,81200,81100,213
|
||||
20250214,114700,4467715400,81100,81000,81200,80900,2170
|
||||
20250214,114600,4291856200,81000,80900,81100,80900,111
|
||||
20250214,114500,4282867000,80900,81000,81000,80900,153
|
||||
20250214,114400,4270474600,80800,81000,81000,80800,131
|
||||
20250214,114300,4259875200,81000,80800,81000,80800,68
|
||||
20250214,114200,4254372100,81000,80800,81000,80800,150
|
||||
20250214,114100,4242229600,80800,80900,81000,80600,142
|
||||
20250214,114000,4230754900,80900,80900,80900,80700,47
|
||||
20250214,113900,4226954700,80900,80800,81000,80800,103
|
||||
20250214,113800,4218617400,80900,80900,80900,80600,293
|
||||
20250214,113700,4194949900,80900,80900,80900,80800,174
|
||||
20250214,113600,4180874700,80900,80800,80900,80700,103
|
||||
20250214,113500,4172554700,80900,80800,81000,80800,181
|
||||
20250214,113400,4157905300,81000,80800,81000,80700,282
|
||||
20250214,113300,4135099500,80900,80800,80900,80800,77
|
||||
20250214,113200,4128871100,80900,80900,81000,80700,136
|
||||
20250214,113100,4117866600,80900,80900,80900,80800,242
|
||||
20250214,113000,4098302000,81000,80800,81000,80800,178
|
||||
20250214,112900,4083901300,80900,80900,81000,80800,229
|
||||
20250214,112800,4065363300,80800,80700,80900,80700,204
|
||||
20250214,112700,4048873800,80800,80800,80800,80700,78
|
||||
20250214,112600,4042571700,80900,80900,81000,80800,135
|
||||
20250214,112500,4031645800,80900,80900,81000,80900,106
|
||||
20250214,112400,4023068600,80800,80800,81000,80800,168
|
||||
20250214,112300,4009470500,80800,81100,81100,80800,444
|
||||
20250214,112200,3973537600,81100,81100,81100,81000,132
|
||||
20250214,112100,3962836500,81000,81000,81100,80900,104
|
||||
20250214,112000,3954410500,81100,81000,81100,80900,81
|
||||
20250214,111900,3947848100,81000,80900,81100,80900,44
|
||||
20250214,111800,3944280700,81100,81000,81100,80900,153
|
||||
20250214,111700,3931876100,81100,81100,81100,81000,118
|
||||
20250214,111600,3922307000,81000,81000,81200,81000,48
|
||||
20250214,111500,3918414900,81200,81000,81200,80900,163
|
||||
20250214,111400,3905195100,81000,81100,81200,80900,139
|
||||
20250214,111300,3893936800,81100,80900,81200,80900,250
|
||||
20250214,111200,3873696900,81200,81000,81200,80900,90
|
||||
20250214,111100,3866404500,81200,81100,81200,81000,134
|
||||
20250214,111000,3855530100,81200,81100,81200,80900,225
|
||||
20250214,110900,3837297900,81100,81000,81100,81000,43
|
||||
20250214,110800,3833810800,81000,81200,81200,81000,200
|
||||
20250214,110700,3817578000,81200,81000,81200,81000,43
|
||||
20250214,110600,3814088800,81000,81000,81300,80900,165
|
||||
20250214,110500,3800714300,81200,81100,81300,81000,293
|
||||
20250214,110400,3776937200,81100,81100,81200,81000,129
|
||||
20250214,110300,3766473800,81200,81200,81200,81100,74
|
||||
20250214,110200,3760467500,81100,81300,81300,81100,87
|
||||
20250214,110100,3753396800,81300,81100,81300,81100,171
|
||||
20250214,110000,3739506100,81200,81100,81200,81000,70
|
||||
20250214,105900,3733825700,81100,81200,81200,81000,159
|
||||
20250214,105800,3720926500,81200,81100,81200,81000,114
|
||||
20250214,105700,3711674000,81000,81200,81200,81000,167
|
||||
20250214,105600,3698126100,81000,81100,81200,81000,231
|
||||
20250214,105500,3679406800,81000,81100,81200,80900,178
|
||||
20250214,105400,3664976800,81200,81100,81200,80700,1116
|
||||
20250214,105300,3574543000,81100,81400,81400,81100,167
|
||||
20250214,105200,3560981500,81400,81300,81400,81100,193
|
||||
20250214,105100,3545299500,81300,81200,81400,81100,189
|
||||
20250214,105000,3529941100,81200,81400,81400,81200,160
|
||||
20250214,104900,3516937000,81300,81300,81400,81300,120
|
||||
20250214,104800,3507174500,81500,81500,81500,81300,163
|
||||
20250214,104700,3493898800,81500,81500,81600,81400,139
|
||||
20250214,104600,3482572700,81500,81500,81500,81300,847
|
||||
20250214,104500,3413554200,81500,81500,81600,81400,169
|
||||
20250214,104400,3399770100,81500,81500,81600,81400,186
|
||||
20250214,104300,3384602300,81400,81500,81500,81400,53
|
||||
20250214,104200,3380283700,81500,81600,81600,81400,78
|
||||
20250214,104100,3373926500,81600,81600,81600,81500,206
|
||||
20250214,104000,3357122500,81500,81500,81600,81500,70
|
||||
20250214,103900,3351411800,81500,81600,81700,81500,127
|
||||
20250214,103800,3341048300,81500,81400,81600,81400,88
|
||||
20250214,103700,3333876500,81500,81500,81500,81400,62
|
||||
20250214,103600,3328824200,81500,81600,81700,81500,199
|
||||
20250214,103500,3312586500,81600,81500,81700,81500,300
|
||||
20250214,103400,3288112400,81600,81600,81600,81400,84
|
||||
20250214,103300,3281261500,81500,81600,81600,81500,88
|
||||
20250214,103200,3274081100,81600,81600,81600,81500,136
|
||||
20250214,103100,3262986700,81600,81500,81700,81400,79
|
||||
20250214,103000,3256542800,81400,81600,81600,81300,257
|
||||
20250214,102900,3235577900,81300,81400,81600,81300,86
|
||||
20250214,102800,3228577400,81400,81500,81600,81300,171
|
||||
20250214,102700,3214659300,81500,81500,81500,81400,72
|
||||
20250214,102600,3208792800,81500,81400,81500,81400,90
|
||||
20250214,102500,3201458800,81500,81400,81500,81300,115
|
||||
20250214,102400,3192093600,81300,81400,81500,81300,210
|
||||
20250214,102300,3175005400,81400,81500,81600,81400,225
|
||||
20250214,102200,3156664800,81500,81400,81500,81400,76
|
||||
20250214,102100,3150472200,81500,81600,81700,81300,259
|
||||
20250214,102000,3129374000,81500,81400,81700,81400,143
|
||||
20250214,101900,3117708200,81400,81400,81500,81400,42
|
||||
20250214,101800,3114286900,81500,81600,81600,81400,115
|
||||
20250214,101700,3104909900,81500,81400,81600,81400,64
|
||||
20250214,101600,3099688400,81300,81500,81600,81300,97
|
||||
20250214,101500,3091783100,81500,81500,81600,81200,281
|
||||
20250214,101400,3068915200,81600,81300,81600,81300,648
|
||||
20250214,101300,3016100100,81400,81400,81500,81400,30
|
||||
20250214,101200,3013656800,81400,81500,81500,81400,76
|
||||
20250214,101100,3007465100,81400,81400,81600,81400,100
|
||||
20250214,101000,2999318000,81500,81400,81500,81300,110
|
||||
20250214,100900,2990355200,81400,81400,81400,81300,183
|
||||
20250214,100800,2975462000,81400,81300,81400,81200,96
|
||||
20250214,100700,2967653200,81300,81200,81300,81100,193
|
||||
20250214,100600,2951984900,81100,81300,81600,81100,374
|
||||
20250214,100500,2921570400,81400,81500,81500,81300,130
|
||||
20250214,100400,2910985800,81500,81500,81600,81500,125
|
||||
20250214,100300,2900795900,81400,81400,81500,81300,93
|
||||
20250214,100200,2893223800,81400,81500,81600,81300,103
|
||||
20250214,100100,2884835200,81500,81300,81600,81300,139
|
||||
20250214,100000,2873504800,81400,81600,81600,81400,217
|
||||
20250214,095900,2855827100,81600,81500,81600,81400,100
|
||||
20250214,095800,2847674100,81600,81300,81600,81300,87
|
||||
20250214,095700,2840577600,81600,81500,81600,81400,191
|
||||
20250214,095600,2825009000,81600,81400,81700,81400,523
|
||||
20250214,095500,2782345900,81500,81500,81600,81400,275
|
||||
20250214,095400,2759933000,81500,81400,81600,81300,439
|
||||
20250214,095300,2724175700,81500,81300,81500,81300,95
|
||||
20250214,095200,2716438000,81500,81700,81700,81300,166
|
||||
20250214,095100,2702916100,81600,81600,81700,81400,269
|
||||
20250214,095000,2680958700,81700,81700,81800,81500,207
|
||||
20250214,094900,2664045300,81800,81800,81800,81700,54
|
||||
20250214,094800,2659628900,81800,81800,81900,81700,312
|
||||
20250214,094700,2634101600,81900,81700,81900,81600,308
|
||||
20250214,094600,2608916600,81600,81600,81700,81600,120
|
||||
20250214,094500,2599122800,81600,81700,81900,81500,301
|
||||
20250214,094400,2574524800,81700,81900,82000,81700,731
|
||||
20250214,094300,2514689400,81900,82100,82100,81800,367
|
||||
20250214,094200,2484611100,82100,82100,82100,81800,885
|
||||
20250214,094100,2412050800,82100,82100,82300,82000,385
|
||||
20250214,094000,2380418500,82100,81900,82300,81800,1707
|
||||
20250214,093900,2240407900,81900,81900,82500,81900,3130
|
||||
20250214,093800,1983567000,82000,81700,82000,81500,2527
|
||||
20250214,093700,1776782500,81500,81500,81700,81400,130
|
||||
20250214,093600,1766179600,81500,81300,81600,81200,168
|
||||
20250214,093500,1752493500,81200,81400,81400,81200,217
|
||||
20250214,093400,1734856400,81600,81600,81600,81400,249
|
||||
20250214,093300,1714562100,81600,81500,81700,81300,774
|
||||
20250214,093200,1651525400,81500,81200,81800,81100,1700
|
||||
20250214,093100,1513060100,81200,80900,81200,80900,310
|
||||
20250214,093000,1487940900,80900,81100,81100,80500,679
|
||||
20250214,092900,1432997000,81100,81000,81100,81000,336
|
||||
20250214,092800,1405764800,80900,80900,81000,80700,578
|
||||
20250214,092700,1359026100,80800,81000,81100,80600,884
|
||||
20250214,092600,1287574900,80800,80900,81100,80700,1957
|
||||
20250214,092500,1129167900,80800,80500,80800,80200,1569
|
||||
20250214,092400,1002633500,80500,80400,80500,80100,400
|
||||
20250214,092300,970473100,80400,80000,80400,80000,405
|
||||
20250214,092200,937954200,80000,80200,80300,79900,256
|
||||
20250214,092100,917453400,80200,80100,80300,79900,154
|
||||
20250214,092000,905131900,80200,80100,80200,79900,304
|
||||
20250214,091900,880788500,80100,79800,80100,79800,162
|
||||
20250214,091800,867828600,79900,80000,80200,79900,735
|
||||
20250214,091700,809036000,80000,80400,80400,79900,148
|
||||
20250214,091600,797176100,80400,80100,80500,80000,358
|
||||
20250214,091500,768452200,80100,79900,80100,79700,102
|
||||
20250214,091400,760293100,79700,79600,80100,79600,3508
|
||||
20250214,091300,479708600,79900,79800,80100,79700,660
|
||||
20250214,091200,426908300,79700,79600,79700,79600,62
|
||||
20250214,091100,421972200,79400,79600,79700,79400,68
|
||||
20250214,091000,416569800,79400,79500,79800,79400,66
|
||||
20250214,090900,411321400,79900,79400,79900,79400,212
|
||||
20250214,090800,394418500,79500,79500,79500,79500,2
|
||||
20250214,090700,394259500,79500,79900,79900,79300,215
|
||||
20250214,090600,377169600,79800,79500,79900,79500,367
|
||||
20250214,090500,347964400,79500,79200,79500,79100,284
|
||||
20250214,090400,325415400,79500,79200,79500,79200,344
|
||||
20250214,090300,298119200,79200,78600,79300,78600,499
|
||||
20250214,090200,258782400,78400,78600,78800,78400,841
|
||||
20250214,090100,192698800,78400,79000,79000,78300,1012
|
||||
20250214,090000,113158000,79200,79900,79900,79000,1148
|
||||
|
Reference in New Issue
Block a user