Update 2025-02-14 2854 candle_min
This commit is contained in:
614
027360/min/candle-20250214.csv
Normal file
614
027360/min/candle-20250214.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191200,1309662315,2345,2345,2345,2345,2637
|
||||
20250214,191100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,191000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,190900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,190800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,190700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,190600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,190500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,190400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,190300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,190200,1309662315,2345,2345,2345,2345,0
|
||||
20250214,190100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,190000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,185900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,185800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,185700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,185600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,185500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,185400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,185300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,185200,1309662315,2345,2345,2345,2345,0
|
||||
20250214,185100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,185000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,184900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,184800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,184700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,184600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,184500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,184400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,184300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,184200,1309662315,2345,2345,2345,2345,2637
|
||||
20250214,184100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,184000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,183900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,183800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,183700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,183600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,183500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,183400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,183300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,183200,1309662315,2345,2345,2345,2345,0
|
||||
20250214,183100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,183000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,182900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,182800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,182700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,182600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,182500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,182400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,182300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,182200,1309662315,2345,2345,2345,2345,0
|
||||
20250214,182100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,182000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,181900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,181800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,181700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,181600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,181500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,181400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,181300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,181200,1309662315,2345,2345,2345,2345,2637
|
||||
20250214,181100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,181000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,180900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,180800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,180700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,180600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,180500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,180400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,180300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,180200,1309662315,2345,2345,2345,2345,0
|
||||
20250214,180100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,180000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,175900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,175800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,175700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,175600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,175500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,175400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,175300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,175200,1309662315,2345,2345,2345,2345,0
|
||||
20250214,175100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,175000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,174900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,174800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,174700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,174600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,174500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,174400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,174300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,174200,1309662315,2345,2345,2345,2345,2637
|
||||
20250214,174100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,174000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,173900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,173800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,173700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,173600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,173500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,173400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,173300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,173200,1309662315,2345,2345,2345,2345,0
|
||||
20250214,173100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,173000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,172900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,172800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,172700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,172600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,172500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,172400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,172300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,172200,1309662315,2345,2345,2345,2345,0
|
||||
20250214,172100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,172000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,171900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,171800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,171700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,171600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,171500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,171400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,171300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,171200,1309662315,2345,2345,2345,2345,2637
|
||||
20250214,171100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,171000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,170900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,170800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,170700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,170600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,170500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,170400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,170300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,170200,1309662315,2345,2345,2345,2345,0
|
||||
20250214,170100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,170000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,165900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,165800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,165700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,165600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,165500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,165400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,165300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,165200,1309662315,2345,2345,2345,2345,0
|
||||
20250214,165100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,165000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,164900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,164800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,164700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,164600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,164500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,164400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,164300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,164200,1309662315,2345,2345,2345,2345,2637
|
||||
20250214,164100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,164000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,163900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,163800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,163700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,163600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,163500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,163400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,163300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,163200,1309662315,2345,2345,2345,2345,0
|
||||
20250214,163100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,163000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,162900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,162800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,162700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,162600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,162500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,162400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,162300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,162200,1309662315,2345,2345,2345,2345,0
|
||||
20250214,162100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,162000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,161900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,161800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,161700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,161600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,161500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,161400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,161300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,161200,1309662315,2345,2345,2345,2345,2637
|
||||
20250214,161100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,161000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,160900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,160800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,160700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,160600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,160500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,160400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,160300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,160200,1309662315,2345,2345,2345,2345,0
|
||||
20250214,160100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,160000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,155900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,155800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,155700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,155600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,155500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,155400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,155300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,155200,1309662315,2345,2345,2345,2345,0
|
||||
20250214,155100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,155000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,154900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,154800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,154700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,154600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,154500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,154400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,154300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,154200,1309662315,2345,2345,2345,2345,2637
|
||||
20250214,154100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,154000,1309662315,2345,2345,2345,2345,0
|
||||
20250214,153900,1309662315,2345,2345,2345,2345,0
|
||||
20250214,153800,1309662315,2345,2345,2345,2345,0
|
||||
20250214,153700,1309662315,2345,2345,2345,2345,0
|
||||
20250214,153600,1309662315,2345,2345,2345,2345,0
|
||||
20250214,153500,1309662315,2345,2345,2345,2345,0
|
||||
20250214,153400,1309662315,2345,2345,2345,2345,0
|
||||
20250214,153300,1309662315,2345,2345,2345,2345,0
|
||||
20250214,153200,1309662315,2345,2345,2345,2345,0
|
||||
20250214,153100,1309662315,2345,2345,2345,2345,0
|
||||
20250214,153000,1309662315,2345,2345,2345,2345,2637
|
||||
20250214,152900,1303478550,2350,2350,2350,2350,0
|
||||
20250214,152800,1303478550,2350,2350,2350,2350,0
|
||||
20250214,152700,1303478550,2350,2350,2350,2350,0
|
||||
20250214,152600,1303478550,2350,2350,2350,2350,0
|
||||
20250214,152500,1303478550,2350,2350,2350,2350,0
|
||||
20250214,152400,1303478550,2350,2350,2350,2350,0
|
||||
20250214,152300,1303478550,2350,2350,2350,2350,0
|
||||
20250214,152200,1303478550,2350,2350,2350,2350,0
|
||||
20250214,152100,1303478550,2350,2350,2350,2350,0
|
||||
20250214,152000,1303478550,2350,2350,2350,2350,0
|
||||
20250214,151900,1303478550,2350,2345,2350,2345,1257
|
||||
20250214,151800,1300530835,2350,2350,2350,2350,3
|
||||
20250214,151700,1300523785,2350,2345,2350,2340,7225
|
||||
20250214,151600,1283587710,2355,2355,2355,2345,8070
|
||||
20250214,151500,1264657245,2355,2355,2355,2350,144
|
||||
20250214,151400,1264318175,2355,2355,2355,2350,2554
|
||||
20250214,151300,1258303520,2355,2355,2355,2350,516
|
||||
20250214,151200,1257090855,2345,2345,2355,2345,4091
|
||||
20250214,151100,1247487310,2345,2345,2350,2340,10068
|
||||
20250214,151000,1223905290,2355,2350,2355,2350,335
|
||||
20250214,150900,1223118000,2355,2355,2355,2355,0
|
||||
20250214,150800,1223118000,2355,2355,2355,2355,2
|
||||
20250214,150700,1223113290,2355,2350,2355,2345,1066
|
||||
20250214,150600,1220608185,2350,2350,2350,2350,2
|
||||
20250214,150500,1220603485,2345,2345,2345,2345,3076
|
||||
20250214,150400,1213390265,2350,2350,2355,2350,1059
|
||||
20250214,150300,1210901335,2355,2355,2355,2355,0
|
||||
20250214,150200,1210901335,2355,2355,2355,2355,0
|
||||
20250214,150100,1210901335,2355,2355,2355,2355,21
|
||||
20250214,150000,1210851880,2355,2355,2355,2355,0
|
||||
20250214,145900,1210851880,2355,2350,2355,2345,3001
|
||||
20250214,145800,1203813570,2355,2355,2355,2355,0
|
||||
20250214,145700,1203813570,2355,2355,2355,2350,408
|
||||
20250214,145600,1202854730,2355,2350,2360,2350,5101
|
||||
20250214,145500,1190867355,2360,2360,2360,2350,48
|
||||
20250214,145400,1190754485,2360,2360,2360,2360,3
|
||||
20250214,145300,1190747405,2360,2350,2360,2345,5110
|
||||
20250214,145200,1178760320,2360,2360,2360,2360,0
|
||||
20250214,145100,1178760320,2360,2360,2360,2350,2023
|
||||
20250214,145000,1174006120,2360,2350,2360,2350,922
|
||||
20250214,144900,1171835300,2355,2355,2355,2355,32
|
||||
20250214,144800,1171759940,2355,2360,2360,2350,5020
|
||||
20250214,144700,1159962830,2350,2355,2355,2350,15233
|
||||
20250214,144600,1124160955,2355,2360,2360,2355,8987
|
||||
20250214,144500,1102996315,2360,2360,2360,2360,0
|
||||
20250214,144400,1102996315,2360,2360,2360,2360,200
|
||||
20250214,144300,1102524315,2360,2360,2360,2360,1167
|
||||
20250214,144200,1099770195,2360,2365,2365,2360,6264
|
||||
20250214,144100,1084975835,2370,2370,2370,2370,0
|
||||
20250214,144000,1084975835,2370,2370,2370,2370,244
|
||||
20250214,143900,1084397555,2370,2370,2370,2370,0
|
||||
20250214,143800,1084397555,2370,2370,2370,2370,0
|
||||
20250214,143700,1084397555,2370,2370,2370,2370,0
|
||||
20250214,143600,1084397555,2370,2365,2370,2365,484
|
||||
20250214,143500,1083250485,2370,2370,2370,2370,1387
|
||||
20250214,143400,1079963295,2385,2385,2385,2385,0
|
||||
20250214,143300,1079963295,2385,2370,2385,2370,5002
|
||||
20250214,143200,1068108540,2375,2375,2375,2375,792
|
||||
20250214,143100,1066227540,2375,2375,2375,2375,0
|
||||
20250214,143000,1066227540,2375,2365,2375,2365,3
|
||||
20250214,142900,1066220425,2370,2365,2370,2365,4023
|
||||
20250214,142800,1056702065,2360,2360,2360,2360,3
|
||||
20250214,142700,1056694985,2365,2365,2365,2365,60
|
||||
20250214,142600,1056553085,2365,2365,2365,2365,500
|
||||
20250214,142500,1055370585,2370,2370,2370,2370,6
|
||||
20250214,142400,1055356365,2365,2365,2365,2365,0
|
||||
20250214,142300,1055356365,2365,2365,2365,2365,528
|
||||
20250214,142200,1054107645,2365,2365,2365,2365,5
|
||||
20250214,142100,1054095820,2365,2365,2365,2365,394
|
||||
20250214,142000,1053164010,2365,2370,2370,2365,311
|
||||
20250214,141900,1052428440,2365,2370,2370,2365,55
|
||||
20250214,141800,1052298340,2360,2365,2370,2360,3930
|
||||
20250214,141700,1043004610,2365,2365,2370,2365,2290
|
||||
20250214,141600,1037588750,2370,2370,2370,2365,5006
|
||||
20250214,141500,1025748025,2375,2375,2375,2375,21
|
||||
20250214,141400,1025698150,2365,2375,2390,2365,17586
|
||||
20250214,141300,984065360,2375,2390,2390,2375,2464
|
||||
20250214,141200,978213300,2390,2390,2390,2390,5
|
||||
20250214,141100,978201350,2390,2380,2390,2380,7
|
||||
20250214,141000,978184640,2375,2380,2380,2370,5648
|
||||
20250214,140900,964773300,2380,2385,2385,2375,10890
|
||||
20250214,140800,938882060,2380,2380,2380,2380,4553
|
||||
20250214,140700,928045920,2380,2380,2380,2375,5004
|
||||
20250214,140600,916161400,2380,2375,2380,2375,700
|
||||
20250214,140500,914498875,2380,2375,2380,2375,610
|
||||
20250214,140400,913050100,2380,2390,2390,2380,307
|
||||
20250214,140300,912319420,2390,2380,2390,2380,961
|
||||
20250214,140200,910032200,2395,2380,2395,2380,4047
|
||||
20250214,140100,900400280,2380,2390,2390,2380,17395
|
||||
20250214,140000,858974680,2395,2395,2395,2395,1062
|
||||
20250214,135900,856431190,2400,2405,2405,2400,5900
|
||||
20250214,135800,842270990,2405,2395,2405,2390,13149
|
||||
20250214,135700,810715745,2395,2405,2405,2390,2087
|
||||
20250214,135600,805711910,2405,2405,2405,2390,7363
|
||||
20250214,135500,788039850,2405,2395,2405,2395,12285
|
||||
20250214,135400,758553525,2395,2390,2395,2380,12596
|
||||
20250214,135300,728425035,2390,2390,2390,2380,4750
|
||||
20250214,135200,717099865,2390,2380,2390,2380,503
|
||||
20250214,135100,715902695,2390,2390,2390,2390,162
|
||||
20250214,135000,715515515,2390,2390,2390,2390,0
|
||||
20250214,134900,715515515,2390,2390,2390,2390,0
|
||||
20250214,134800,715515515,2390,2380,2390,2380,72
|
||||
20250214,134700,715344135,2380,2380,2380,2380,1028
|
||||
20250214,134600,712897495,2385,2385,2385,2385,52
|
||||
20250214,134500,712773475,2390,2390,2390,2390,3
|
||||
20250214,134400,712766305,2395,2395,2395,2395,0
|
||||
20250214,134300,712766305,2395,2385,2395,2385,5827
|
||||
20250214,134200,698842415,2390,2385,2390,2385,9310
|
||||
20250214,134100,676638055,2385,2375,2385,2375,6688
|
||||
20250214,134000,660743930,2375,2375,2375,2370,6
|
||||
20250214,133900,660729685,2370,2370,2370,2370,351
|
||||
20250214,133800,659897815,2375,2375,2375,2375,0
|
||||
20250214,133700,659897815,2375,2375,2375,2375,40
|
||||
20250214,133600,659802815,2375,2375,2375,2375,4
|
||||
20250214,133500,659793315,2370,2370,2370,2370,4
|
||||
20250214,133400,659783835,2375,2375,2375,2375,0
|
||||
20250214,133300,659783835,2375,2375,2375,2375,0
|
||||
20250214,133200,659783835,2375,2375,2375,2375,0
|
||||
20250214,133100,659783835,2375,2375,2375,2375,8
|
||||
20250214,133000,659764835,2375,2370,2375,2365,2517
|
||||
20250214,132900,653805595,2375,2375,2375,2375,0
|
||||
20250214,132800,653805595,2375,2375,2375,2375,20
|
||||
20250214,132700,653758095,2375,2375,2375,2375,991
|
||||
20250214,132600,651404470,2375,2375,2375,2375,0
|
||||
20250214,132500,651404470,2375,2375,2375,2375,9
|
||||
20250214,132400,651383095,2375,2375,2375,2375,0
|
||||
20250214,132300,651383095,2375,2375,2375,2375,0
|
||||
20250214,132200,651383095,2375,2375,2375,2375,0
|
||||
20250214,132100,651383095,2375,2375,2375,2375,42
|
||||
20250214,132000,651283345,2375,2370,2375,2370,280
|
||||
20250214,131900,650619725,2370,2370,2370,2370,0
|
||||
20250214,131800,650619725,2370,2370,2370,2370,0
|
||||
20250214,131700,650619725,2370,2370,2370,2370,0
|
||||
20250214,131600,650619725,2370,2370,2370,2370,0
|
||||
20250214,131500,650619725,2370,2365,2370,2365,4359
|
||||
20250214,131400,640308925,2365,2375,2375,2365,3655
|
||||
20250214,131300,631647320,2375,2375,2375,2375,9642
|
||||
20250214,131200,608747570,2380,2380,2380,2380,2
|
||||
20250214,131100,608742810,2380,2380,2380,2380,0
|
||||
20250214,131000,608742810,2380,2380,2380,2380,5
|
||||
20250214,130900,608730910,2380,2380,2380,2380,185
|
||||
20250214,130800,608290610,2375,2380,2380,2375,730
|
||||
20250214,130700,606553410,2380,2380,2380,2380,0
|
||||
20250214,130600,606553410,2380,2380,2380,2380,0
|
||||
20250214,130500,606553410,2380,2380,2380,2380,0
|
||||
20250214,130400,606553410,2380,2375,2380,2375,190
|
||||
20250214,130300,606102155,2380,2375,2380,2375,2421
|
||||
20250214,130200,600352255,2375,2375,2375,2375,0
|
||||
20250214,130100,600352255,2375,2375,2375,2375,0
|
||||
20250214,130000,600352255,2375,2375,2375,2375,929
|
||||
20250214,125900,598145880,2375,2370,2375,2370,6
|
||||
20250214,125800,598131655,2370,2380,2380,2370,1556
|
||||
20250214,125700,594439450,2375,2375,2375,2375,10
|
||||
20250214,125600,594415700,2375,2375,2375,2375,1100
|
||||
20250214,125500,591803200,2380,2380,2380,2380,0
|
||||
20250214,125400,591803200,2380,2380,2380,2380,0
|
||||
20250214,125300,591803200,2380,2370,2380,2370,2713
|
||||
20250214,125200,585359895,2375,2375,2375,2375,0
|
||||
20250214,125100,585359895,2375,2375,2375,2375,0
|
||||
20250214,125000,585359895,2375,2375,2375,2375,1837
|
||||
20250214,124900,580997020,2375,2375,2375,2375,0
|
||||
20250214,124800,580997020,2375,2375,2375,2375,0
|
||||
20250214,124700,580997020,2375,2375,2375,2375,0
|
||||
20250214,124600,580997020,2375,2370,2375,2370,244
|
||||
20250214,124500,580418620,2370,2375,2375,2370,3200
|
||||
20250214,124400,572833620,2375,2375,2375,2375,500
|
||||
20250214,124300,571646120,2375,2370,2375,2370,511
|
||||
20250214,124200,570434995,2375,2370,2375,2370,1901
|
||||
20250214,124100,565929620,2375,2375,2375,2375,50
|
||||
20250214,124000,565810870,2375,2375,2375,2375,0
|
||||
20250214,123900,565810870,2375,2370,2375,2370,521
|
||||
20250214,123800,564575995,2375,2370,2375,2370,519
|
||||
20250214,123700,563345920,2370,2370,2370,2370,2031
|
||||
20250214,123600,558532450,2370,2370,2370,2370,1
|
||||
20250214,123500,558530080,2365,2365,2365,2365,0
|
||||
20250214,123400,558530080,2365,2365,2365,2365,0
|
||||
20250214,123300,558530080,2365,2365,2365,2365,1
|
||||
20250214,123200,558527715,2365,2365,2365,2365,0
|
||||
20250214,123100,558527715,2365,2370,2370,2365,500
|
||||
20250214,123000,557345155,2375,2375,2375,2375,0
|
||||
20250214,122900,557345155,2375,2375,2375,2375,0
|
||||
20250214,122800,557345155,2375,2375,2375,2375,0
|
||||
20250214,122700,557345155,2375,2375,2375,2375,0
|
||||
20250214,122600,557345155,2375,2370,2375,2355,13293
|
||||
20250214,122500,525915555,2375,2375,2380,2375,791
|
||||
20250214,122400,524036925,2380,2380,2380,2380,126
|
||||
20250214,122300,523737045,2380,2380,2380,2380,77
|
||||
20250214,122200,523553785,2380,2380,2380,2380,3
|
||||
20250214,122100,523546645,2380,2375,2380,2375,3574
|
||||
20250214,122000,515058375,2375,2375,2375,2375,0
|
||||
20250214,121900,515058375,2375,2375,2375,2375,2
|
||||
20250214,121800,515053625,2370,2370,2370,2370,2148
|
||||
20250214,121700,509962865,2370,2370,2370,2370,136
|
||||
20250214,121600,509640545,2370,2370,2370,2370,0
|
||||
20250214,121500,509640545,2370,2370,2370,2370,0
|
||||
20250214,121400,509640545,2370,2370,2370,2370,0
|
||||
20250214,121300,509640545,2370,2370,2370,2370,518
|
||||
20250214,121200,508412885,2370,2370,2370,2370,21
|
||||
20250214,121100,508363115,2375,2375,2375,2375,0
|
||||
20250214,121000,508363115,2375,2375,2375,2375,295
|
||||
20250214,120900,507662490,2375,2375,2375,2375,2
|
||||
20250214,120800,507657740,2370,2370,2370,2370,4
|
||||
20250214,120700,507648260,2370,2370,2370,2370,49
|
||||
20250214,120600,507532130,2375,2375,2375,2375,5
|
||||
20250214,120500,507520255,2375,2375,2375,2375,0
|
||||
20250214,120400,507520255,2375,2375,2375,2375,1
|
||||
20250214,120300,507517880,2375,2370,2375,2370,310
|
||||
20250214,120200,506783175,2370,2380,2380,2370,256
|
||||
20250214,120100,506175175,2375,2375,2375,2375,2200
|
||||
20250214,120000,500950175,2375,2380,2380,2375,109
|
||||
20250214,115900,500691270,2380,2375,2380,2375,2193
|
||||
20250214,115800,495482735,2370,2375,2375,2370,244
|
||||
20250214,115700,494904450,2370,2370,2370,2370,1
|
||||
20250214,115600,494902080,2380,2380,2380,2380,0
|
||||
20250214,115500,494902080,2380,2375,2380,2370,463
|
||||
20250214,115400,493802455,2380,2375,2380,2375,5012
|
||||
20250214,115300,481898620,2375,2375,2375,2375,0
|
||||
20250214,115200,481898620,2375,2375,2375,2375,0
|
||||
20250214,115100,481898620,2375,2370,2375,2370,238
|
||||
20250214,115000,481334555,2375,2370,2375,2370,1217
|
||||
20250214,114900,478450245,2370,2365,2370,2365,2279
|
||||
20250214,114800,473060400,2365,2365,2365,2365,102
|
||||
20250214,114700,472819170,2365,2365,2365,2365,0
|
||||
20250214,114600,472819170,2365,2365,2365,2365,0
|
||||
20250214,114500,472819170,2365,2365,2365,2365,1754
|
||||
20250214,114400,468670960,2365,2365,2365,2365,16
|
||||
20250214,114300,468633120,2365,2365,2365,2365,0
|
||||
20250214,114200,468633120,2365,2360,2365,2360,710
|
||||
20250214,114100,466957510,2365,2365,2365,2365,2
|
||||
20250214,114000,466952780,2360,2360,2360,2360,0
|
||||
20250214,113900,466952780,2360,2360,2360,2360,0
|
||||
20250214,113800,466952780,2360,2360,2360,2360,170
|
||||
20250214,113700,466551580,2360,2360,2360,2360,1212
|
||||
20250214,113600,463691260,2365,2365,2365,2365,0
|
||||
20250214,113500,463691260,2365,2365,2365,2365,2
|
||||
20250214,113400,463686530,2365,2365,2365,2365,2
|
||||
20250214,113300,463681800,2365,2365,2365,2365,5
|
||||
20250214,113200,463669975,2365,2365,2365,2365,0
|
||||
20250214,113100,463669975,2365,2365,2365,2365,0
|
||||
20250214,113000,463669975,2365,2365,2365,2365,3
|
||||
20250214,112900,463662880,2365,2365,2365,2365,101
|
||||
20250214,112800,463424015,2365,2365,2365,2365,0
|
||||
20250214,112700,463424015,2365,2365,2365,2365,0
|
||||
20250214,112600,463424015,2365,2365,2365,2365,5
|
||||
20250214,112500,463412190,2365,2365,2365,2365,31
|
||||
20250214,112400,463338875,2370,2370,2370,2370,25
|
||||
20250214,112300,463279625,2370,2370,2370,2370,0
|
||||
20250214,112200,463279625,2370,2370,2370,2370,0
|
||||
20250214,112100,463279625,2370,2365,2370,2365,552
|
||||
20250214,112000,461974030,2370,2365,2370,2365,2629
|
||||
20250214,111900,455756440,2370,2370,2370,2370,26
|
||||
20250214,111800,455694820,2375,2375,2375,2375,1
|
||||
20250214,111700,455692445,2375,2375,2375,2375,0
|
||||
20250214,111600,455692445,2375,2375,2375,2375,0
|
||||
20250214,111500,455692445,2375,2375,2375,2375,10
|
||||
20250214,111400,455668695,2375,2375,2375,2375,18
|
||||
20250214,111300,455625945,2375,2375,2375,2375,63
|
||||
20250214,111200,455476320,2375,2370,2375,2370,21
|
||||
20250214,111100,455426545,2370,2370,2370,2370,11
|
||||
20250214,111000,455400475,2370,2370,2370,2370,34
|
||||
20250214,110900,455319895,2375,2370,2375,2370,141
|
||||
20250214,110800,454985520,2375,2375,2375,2375,847
|
||||
20250214,110700,452973895,2375,2370,2375,2370,2194
|
||||
20250214,110600,447774105,2375,2375,2375,2375,0
|
||||
20250214,110500,447774105,2375,2375,2375,2375,2
|
||||
20250214,110400,447769355,2370,2370,2370,2370,2277
|
||||
20250214,110300,442372865,2370,2370,2370,2365,2201
|
||||
20250214,110200,437166495,2370,2365,2370,2365,1769
|
||||
20250214,110100,432982805,2365,2365,2365,2365,0
|
||||
20250214,110000,432982805,2365,2365,2365,2365,1
|
||||
20250214,105900,432980440,2365,2365,2365,2365,0
|
||||
20250214,105800,432980440,2365,2365,2365,2365,0
|
||||
20250214,105700,432980440,2365,2365,2365,2365,1
|
||||
20250214,105600,432978075,2365,2365,2365,2365,1403
|
||||
20250214,105500,429659980,2365,2365,2365,2365,0
|
||||
20250214,105400,429659980,2365,2365,2365,2365,61
|
||||
20250214,105300,429515715,2370,2370,2370,2370,40
|
||||
20250214,105200,429420915,2370,2370,2370,2370,0
|
||||
20250214,105100,429420915,2370,2370,2370,2370,0
|
||||
20250214,105000,429420915,2370,2370,2370,2370,3
|
||||
20250214,104900,429413805,2375,2375,2375,2375,56
|
||||
20250214,104800,429280805,2375,2375,2375,2355,11
|
||||
20250214,104700,429254700,2370,2365,2370,2365,5173
|
||||
20250214,104600,417004755,2365,2365,2365,2365,0
|
||||
20250214,104500,417004755,2365,2365,2365,2365,4
|
||||
20250214,104400,416995295,2365,2365,2365,2365,0
|
||||
20250214,104300,416995295,2365,2355,2365,2355,797
|
||||
20250214,104200,415118350,2365,2365,2365,2365,53
|
||||
20250214,104100,414993005,2355,2365,2365,2355,2247
|
||||
20250214,104000,409697440,2365,2370,2370,2365,515
|
||||
20250214,103900,408479435,2360,2360,2360,2360,7438
|
||||
20250214,103800,390925755,2370,2370,2370,2370,20
|
||||
20250214,103700,390878355,2370,2370,2370,2370,1
|
||||
20250214,103600,390875985,2365,2365,2365,2365,707
|
||||
20250214,103500,389203930,2355,2360,2360,2355,500
|
||||
20250214,103400,388026345,2365,2365,2365,2365,1
|
||||
20250214,103300,388023980,2360,2360,2360,2360,0
|
||||
20250214,103200,388023980,2360,2360,2360,2360,8
|
||||
20250214,103100,388005100,2360,2355,2360,2350,1874
|
||||
20250214,103000,383600455,2365,2365,2365,2365,5438
|
||||
20250214,102900,370739585,2365,2365,2365,2350,4658
|
||||
20250214,102800,359771725,2360,2360,2360,2360,1462
|
||||
20250214,102700,356321405,2370,2370,2370,2370,1
|
||||
20250214,102600,356319035,2370,2360,2370,2360,2570
|
||||
20250214,102500,350249615,2370,2365,2370,2355,2098
|
||||
20250214,102400,345279440,2365,2375,2375,2365,1004
|
||||
20250214,102300,342898705,2380,2355,2380,2355,10021
|
||||
20250214,102200,319167755,2355,2355,2355,2355,411
|
||||
20250214,102100,318199850,2355,2350,2355,2350,1952
|
||||
20250214,102000,313612590,2345,2345,2345,2345,250
|
||||
20250214,101900,313026340,2350,2350,2350,2350,14
|
||||
20250214,101800,312993440,2350,2350,2350,2350,1
|
||||
20250214,101700,312991090,2345,2345,2345,2345,0
|
||||
20250214,101600,312991090,2345,2345,2345,2345,1026
|
||||
20250214,101500,310585120,2345,2345,2345,2345,1000
|
||||
20250214,101400,308240120,2350,2350,2350,2350,0
|
||||
20250214,101300,308240120,2350,2350,2350,2350,0
|
||||
20250214,101200,308240120,2350,2350,2350,2350,247
|
||||
20250214,101100,307659670,2345,2350,2350,2345,128
|
||||
20250214,101000,307358970,2350,2350,2350,2350,50
|
||||
20250214,100900,307241470,2350,2345,2350,2345,19
|
||||
20250214,100800,307196840,2350,2350,2350,2350,333
|
||||
20250214,100700,306414290,2350,2350,2350,2350,9
|
||||
20250214,100600,306393140,2350,2350,2350,2345,10779
|
||||
20250214,100500,281116355,2350,2350,2350,2350,2
|
||||
20250214,100400,281111655,2355,2355,2355,2345,6120
|
||||
20250214,100300,266730480,2355,2355,2355,2355,0
|
||||
20250214,100200,266730480,2355,2355,2355,2355,51
|
||||
20250214,100100,266610375,2360,2360,2360,2360,9
|
||||
20250214,100000,266589135,2355,2350,2360,2350,1831
|
||||
20250214,095900,262286050,2360,2360,2360,2350,2604
|
||||
20250214,095800,256163610,2355,2360,2360,2355,4255
|
||||
20250214,095700,246142950,2355,2360,2360,2355,2417
|
||||
20250214,095600,240446580,2365,2370,2370,2360,2164
|
||||
20250214,095500,235334395,2370,2365,2370,2365,1094
|
||||
20250214,095400,232747040,2370,2370,2370,2370,3
|
||||
20250214,095300,232739930,2370,2370,2370,2370,5
|
||||
20250214,095200,232728080,2370,2370,2370,2370,22
|
||||
20250214,095100,232675940,2370,2370,2370,2370,301
|
||||
20250214,095000,231962570,2365,2375,2375,2365,2383
|
||||
20250214,094900,226316595,2375,2375,2375,2370,1955
|
||||
20250214,094800,221677220,2375,2375,2375,2375,105
|
||||
20250214,094700,221427845,2375,2370,2375,2370,413
|
||||
20250214,094600,220448970,2370,2380,2380,2370,1448
|
||||
20250214,094500,217016640,2380,2370,2380,2370,35806
|
||||
20250214,094400,132112270,2370,2365,2370,2365,2359
|
||||
20250214,094300,126528180,2360,2365,2365,2360,212
|
||||
20250214,094200,126027610,2365,2365,2365,2365,107
|
||||
20250214,094100,125774555,2360,2360,2365,2360,1799
|
||||
20250214,094000,121527025,2360,2360,2360,2355,453
|
||||
20250214,093900,120459550,2360,2355,2360,2355,418
|
||||
20250214,093800,119475135,2355,2355,2355,2355,387
|
||||
20250214,093700,118563750,2355,2355,2355,2355,4244
|
||||
20250214,093600,108569130,2355,2355,2355,2355,0
|
||||
20250214,093500,108569130,2355,2355,2355,2355,12
|
||||
20250214,093400,108540870,2355,2355,2355,2350,2063
|
||||
20250214,093300,103684505,2355,2355,2355,2350,11291
|
||||
20250214,093200,77100480,2360,2360,2360,2360,0
|
||||
20250214,093100,77100480,2360,2360,2360,2360,14
|
||||
20250214,093000,77067440,2365,2360,2365,2355,201
|
||||
20250214,092900,76592985,2365,2365,2365,2360,316
|
||||
20250214,092800,75846145,2365,2360,2370,2360,5499
|
||||
20250214,092700,62868450,2370,2370,2370,2370,44
|
||||
20250214,092600,62764170,2370,2365,2370,2365,1002
|
||||
20250214,092500,60394435,2365,2375,2375,2365,628
|
||||
20250214,092400,58908595,2365,2370,2375,2365,1586
|
||||
20250214,092300,55152695,2365,2365,2365,2365,2533
|
||||
20250214,092200,49162150,2375,2375,2375,2375,142
|
||||
20250214,092100,48824900,2365,2370,2370,2365,1030
|
||||
20250214,092000,46383950,2365,2370,2370,2365,1301
|
||||
20250214,091900,43300585,2370,2370,2370,2370,1
|
||||
20250214,091800,43298215,2360,2360,2360,2360,301
|
||||
20250214,091700,42587855,2365,2365,2365,2365,2260
|
||||
20250214,091600,37242955,2370,2370,2370,2370,100
|
||||
20250214,091500,37005955,2370,2370,2370,2370,500
|
||||
20250214,091400,35820955,2365,2365,2365,2365,510
|
||||
20250214,091300,34614805,2365,2370,2370,2365,1023
|
||||
20250214,091200,32195300,2370,2365,2370,2365,510
|
||||
20250214,091100,30987650,2365,2365,2365,2365,0
|
||||
20250214,091000,30987650,2365,2365,2365,2365,0
|
||||
20250214,090900,30987650,2365,2365,2365,2365,2058
|
||||
20250214,090800,26120480,2370,2370,2370,2370,20
|
||||
20250214,090700,26073080,2370,2370,2370,2365,2813
|
||||
20250214,090600,19417425,2375,2375,2375,2375,1
|
||||
20250214,090500,19415050,2380,2370,2380,2370,913
|
||||
20250214,090400,17251210,2380,2380,2380,2380,420
|
||||
20250214,090300,16251610,2380,2380,2380,2380,966
|
||||
20250214,090200,13952530,2380,2375,2380,2375,608
|
||||
20250214,090100,12508515,2375,2370,2375,2370,778
|
||||
20250214,090000,10664640,2370,2365,2370,2365,4310
|
||||
|
Reference in New Issue
Block a user