Update 2025-02-14 2854 candle_min
This commit is contained in:
632
046120/min/candle-20250214.csv
Normal file
632
046120/min/candle-20250214.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193000,635627705,2385,2385,2385,2385,1310
|
||||
20250214,192900,635627705,2385,2385,2385,2385,0
|
||||
20250214,192800,635627705,2385,2385,2385,2385,0
|
||||
20250214,192700,635627705,2385,2385,2385,2385,0
|
||||
20250214,192600,635627705,2385,2385,2385,2385,0
|
||||
20250214,192500,635627705,2385,2385,2385,2385,0
|
||||
20250214,192400,635627705,2385,2385,2385,2385,0
|
||||
20250214,192300,635627705,2385,2385,2385,2385,0
|
||||
20250214,192200,635627705,2385,2385,2385,2385,0
|
||||
20250214,192100,635627705,2385,2385,2385,2385,0
|
||||
20250214,192000,635627705,2385,2385,2385,2385,0
|
||||
20250214,191900,635627705,2385,2385,2385,2385,0
|
||||
20250214,191800,635627705,2385,2385,2385,2385,0
|
||||
20250214,191700,635627705,2385,2385,2385,2385,0
|
||||
20250214,191600,635627705,2385,2385,2385,2385,0
|
||||
20250214,191500,635627705,2385,2385,2385,2385,0
|
||||
20250214,191400,635627705,2385,2385,2385,2385,0
|
||||
20250214,191300,635627705,2385,2385,2385,2385,0
|
||||
20250214,191200,635627705,2385,2385,2385,2385,0
|
||||
20250214,191100,635627705,2385,2385,2385,2385,0
|
||||
20250214,191000,635627705,2385,2385,2385,2385,0
|
||||
20250214,190900,635627705,2385,2385,2385,2385,0
|
||||
20250214,190800,635627705,2385,2385,2385,2385,0
|
||||
20250214,190700,635627705,2385,2385,2385,2385,0
|
||||
20250214,190600,635627705,2385,2385,2385,2385,0
|
||||
20250214,190500,635627705,2385,2385,2385,2385,0
|
||||
20250214,190400,635627705,2385,2385,2385,2385,0
|
||||
20250214,190300,635627705,2385,2385,2385,2385,0
|
||||
20250214,190200,635627705,2385,2385,2385,2385,0
|
||||
20250214,190100,635627705,2385,2385,2385,2385,0
|
||||
20250214,190000,635627705,2385,2385,2385,2385,1310
|
||||
20250214,185900,635627705,2385,2385,2385,2385,0
|
||||
20250214,185800,635627705,2385,2385,2385,2385,0
|
||||
20250214,185700,635627705,2385,2385,2385,2385,0
|
||||
20250214,185600,635627705,2385,2385,2385,2385,0
|
||||
20250214,185500,635627705,2385,2385,2385,2385,0
|
||||
20250214,185400,635627705,2385,2385,2385,2385,0
|
||||
20250214,185300,635627705,2385,2385,2385,2385,0
|
||||
20250214,185200,635627705,2385,2385,2385,2385,0
|
||||
20250214,185100,635627705,2385,2385,2385,2385,0
|
||||
20250214,185000,635627705,2385,2385,2385,2385,0
|
||||
20250214,184900,635627705,2385,2385,2385,2385,0
|
||||
20250214,184800,635627705,2385,2385,2385,2385,0
|
||||
20250214,184700,635627705,2385,2385,2385,2385,0
|
||||
20250214,184600,635627705,2385,2385,2385,2385,0
|
||||
20250214,184500,635627705,2385,2385,2385,2385,0
|
||||
20250214,184400,635627705,2385,2385,2385,2385,0
|
||||
20250214,184300,635627705,2385,2385,2385,2385,0
|
||||
20250214,184200,635627705,2385,2385,2385,2385,0
|
||||
20250214,184100,635627705,2385,2385,2385,2385,0
|
||||
20250214,184000,635627705,2385,2385,2385,2385,0
|
||||
20250214,183900,635627705,2385,2385,2385,2385,0
|
||||
20250214,183800,635627705,2385,2385,2385,2385,0
|
||||
20250214,183700,635627705,2385,2385,2385,2385,0
|
||||
20250214,183600,635627705,2385,2385,2385,2385,0
|
||||
20250214,183500,635627705,2385,2385,2385,2385,0
|
||||
20250214,183400,635627705,2385,2385,2385,2385,0
|
||||
20250214,183300,635627705,2385,2385,2385,2385,0
|
||||
20250214,183200,635627705,2385,2385,2385,2385,0
|
||||
20250214,183100,635627705,2385,2385,2385,2385,0
|
||||
20250214,183000,635627705,2385,2385,2385,2385,1310
|
||||
20250214,182900,635627705,2385,2385,2385,2385,0
|
||||
20250214,182800,635627705,2385,2385,2385,2385,0
|
||||
20250214,182700,635627705,2385,2385,2385,2385,0
|
||||
20250214,182600,635627705,2385,2385,2385,2385,0
|
||||
20250214,182500,635627705,2385,2385,2385,2385,0
|
||||
20250214,182400,635627705,2385,2385,2385,2385,0
|
||||
20250214,182300,635627705,2385,2385,2385,2385,0
|
||||
20250214,182200,635627705,2385,2385,2385,2385,0
|
||||
20250214,182100,635627705,2385,2385,2385,2385,0
|
||||
20250214,182000,635627705,2385,2385,2385,2385,0
|
||||
20250214,181900,635627705,2385,2385,2385,2385,0
|
||||
20250214,181800,635627705,2385,2385,2385,2385,0
|
||||
20250214,181700,635627705,2385,2385,2385,2385,0
|
||||
20250214,181600,635627705,2385,2385,2385,2385,0
|
||||
20250214,181500,635627705,2385,2385,2385,2385,0
|
||||
20250214,181400,635627705,2385,2385,2385,2385,0
|
||||
20250214,181300,635627705,2385,2385,2385,2385,0
|
||||
20250214,181200,635627705,2385,2385,2385,2385,0
|
||||
20250214,181100,635627705,2385,2385,2385,2385,0
|
||||
20250214,181000,635627705,2385,2385,2385,2385,0
|
||||
20250214,180900,635627705,2385,2385,2385,2385,0
|
||||
20250214,180800,635627705,2385,2385,2385,2385,0
|
||||
20250214,180700,635627705,2385,2385,2385,2385,0
|
||||
20250214,180600,635627705,2385,2385,2385,2385,0
|
||||
20250214,180500,635627705,2385,2385,2385,2385,0
|
||||
20250214,180400,635627705,2385,2385,2385,2385,0
|
||||
20250214,180300,635627705,2385,2385,2385,2385,0
|
||||
20250214,180200,635627705,2385,2385,2385,2385,0
|
||||
20250214,180100,635627705,2385,2385,2385,2385,0
|
||||
20250214,180000,635627705,2385,2385,2385,2385,1310
|
||||
20250214,175900,635627705,2385,2385,2385,2385,0
|
||||
20250214,175800,635627705,2385,2385,2385,2385,0
|
||||
20250214,175700,635627705,2385,2385,2385,2385,0
|
||||
20250214,175600,635627705,2385,2385,2385,2385,0
|
||||
20250214,175500,635627705,2385,2385,2385,2385,0
|
||||
20250214,175400,635627705,2385,2385,2385,2385,0
|
||||
20250214,175300,635627705,2385,2385,2385,2385,0
|
||||
20250214,175200,635627705,2385,2385,2385,2385,0
|
||||
20250214,175100,635627705,2385,2385,2385,2385,0
|
||||
20250214,175000,635627705,2385,2385,2385,2385,0
|
||||
20250214,174900,635627705,2385,2385,2385,2385,0
|
||||
20250214,174800,635627705,2385,2385,2385,2385,0
|
||||
20250214,174700,635627705,2385,2385,2385,2385,0
|
||||
20250214,174600,635627705,2385,2385,2385,2385,0
|
||||
20250214,174500,635627705,2385,2385,2385,2385,0
|
||||
20250214,174400,635627705,2385,2385,2385,2385,0
|
||||
20250214,174300,635627705,2385,2385,2385,2385,0
|
||||
20250214,174200,635627705,2385,2385,2385,2385,0
|
||||
20250214,174100,635627705,2385,2385,2385,2385,0
|
||||
20250214,174000,635627705,2385,2385,2385,2385,0
|
||||
20250214,173900,635627705,2385,2385,2385,2385,0
|
||||
20250214,173800,635627705,2385,2385,2385,2385,0
|
||||
20250214,173700,635627705,2385,2385,2385,2385,0
|
||||
20250214,173600,635627705,2385,2385,2385,2385,0
|
||||
20250214,173500,635627705,2385,2385,2385,2385,0
|
||||
20250214,173400,635627705,2385,2385,2385,2385,0
|
||||
20250214,173300,635627705,2385,2385,2385,2385,0
|
||||
20250214,173200,635627705,2385,2385,2385,2385,0
|
||||
20250214,173100,635627705,2385,2385,2385,2385,0
|
||||
20250214,173000,635627705,2385,2385,2385,2385,1310
|
||||
20250214,172900,635627705,2385,2385,2385,2385,0
|
||||
20250214,172800,635627705,2385,2385,2385,2385,0
|
||||
20250214,172700,635627705,2385,2385,2385,2385,0
|
||||
20250214,172600,635627705,2385,2385,2385,2385,0
|
||||
20250214,172500,635627705,2385,2385,2385,2385,0
|
||||
20250214,172400,635627705,2385,2385,2385,2385,0
|
||||
20250214,172300,635627705,2385,2385,2385,2385,0
|
||||
20250214,172200,635627705,2385,2385,2385,2385,0
|
||||
20250214,172100,635627705,2385,2385,2385,2385,0
|
||||
20250214,172000,635627705,2385,2385,2385,2385,0
|
||||
20250214,171900,635627705,2385,2385,2385,2385,0
|
||||
20250214,171800,635627705,2385,2385,2385,2385,0
|
||||
20250214,171700,635627705,2385,2385,2385,2385,0
|
||||
20250214,171600,635627705,2385,2385,2385,2385,0
|
||||
20250214,171500,635627705,2385,2385,2385,2385,0
|
||||
20250214,171400,635627705,2385,2385,2385,2385,0
|
||||
20250214,171300,635627705,2385,2385,2385,2385,0
|
||||
20250214,171200,635627705,2385,2385,2385,2385,0
|
||||
20250214,171100,635627705,2385,2385,2385,2385,0
|
||||
20250214,171000,635627705,2385,2385,2385,2385,0
|
||||
20250214,170900,635627705,2385,2385,2385,2385,0
|
||||
20250214,170800,635627705,2385,2385,2385,2385,0
|
||||
20250214,170700,635627705,2385,2385,2385,2385,0
|
||||
20250214,170600,635627705,2385,2385,2385,2385,0
|
||||
20250214,170500,635627705,2385,2385,2385,2385,0
|
||||
20250214,170400,635627705,2385,2385,2385,2385,0
|
||||
20250214,170300,635627705,2385,2385,2385,2385,0
|
||||
20250214,170200,635627705,2385,2385,2385,2385,0
|
||||
20250214,170100,635627705,2385,2385,2385,2385,0
|
||||
20250214,170000,635627705,2385,2385,2385,2385,1310
|
||||
20250214,165900,635627705,2385,2385,2385,2385,0
|
||||
20250214,165800,635627705,2385,2385,2385,2385,0
|
||||
20250214,165700,635627705,2385,2385,2385,2385,0
|
||||
20250214,165600,635627705,2385,2385,2385,2385,0
|
||||
20250214,165500,635627705,2385,2385,2385,2385,0
|
||||
20250214,165400,635627705,2385,2385,2385,2385,0
|
||||
20250214,165300,635627705,2385,2385,2385,2385,0
|
||||
20250214,165200,635627705,2385,2385,2385,2385,0
|
||||
20250214,165100,635627705,2385,2385,2385,2385,0
|
||||
20250214,165000,635627705,2385,2385,2385,2385,0
|
||||
20250214,164900,635627705,2385,2385,2385,2385,0
|
||||
20250214,164800,635627705,2385,2385,2385,2385,0
|
||||
20250214,164700,635627705,2385,2385,2385,2385,0
|
||||
20250214,164600,635627705,2385,2385,2385,2385,0
|
||||
20250214,164500,635627705,2385,2385,2385,2385,0
|
||||
20250214,164400,635627705,2385,2385,2385,2385,0
|
||||
20250214,164300,635627705,2385,2385,2385,2385,0
|
||||
20250214,164200,635627705,2385,2385,2385,2385,0
|
||||
20250214,164100,635627705,2385,2385,2385,2385,0
|
||||
20250214,164000,635627705,2385,2385,2385,2385,0
|
||||
20250214,163900,635627705,2385,2385,2385,2385,0
|
||||
20250214,163800,635627705,2385,2385,2385,2385,0
|
||||
20250214,163700,635627705,2385,2385,2385,2385,0
|
||||
20250214,163600,635627705,2385,2385,2385,2385,0
|
||||
20250214,163500,635627705,2385,2385,2385,2385,0
|
||||
20250214,163400,635627705,2385,2385,2385,2385,0
|
||||
20250214,163300,635627705,2385,2385,2385,2385,0
|
||||
20250214,163200,635627705,2385,2385,2385,2385,0
|
||||
20250214,163100,635627705,2385,2385,2385,2385,0
|
||||
20250214,163000,635627705,2385,2385,2385,2385,1310
|
||||
20250214,162900,635627705,2385,2385,2385,2385,0
|
||||
20250214,162800,635627705,2385,2385,2385,2385,0
|
||||
20250214,162700,635627705,2385,2385,2385,2385,0
|
||||
20250214,162600,635627705,2385,2385,2385,2385,0
|
||||
20250214,162500,635627705,2385,2385,2385,2385,0
|
||||
20250214,162400,635627705,2385,2385,2385,2385,0
|
||||
20250214,162300,635627705,2385,2385,2385,2385,0
|
||||
20250214,162200,635627705,2385,2385,2385,2385,0
|
||||
20250214,162100,635627705,2385,2385,2385,2385,0
|
||||
20250214,162000,635627705,2385,2385,2385,2385,0
|
||||
20250214,161900,635627705,2385,2385,2385,2385,0
|
||||
20250214,161800,635627705,2385,2385,2385,2385,0
|
||||
20250214,161700,635627705,2385,2385,2385,2385,0
|
||||
20250214,161600,635627705,2385,2385,2385,2385,0
|
||||
20250214,161500,635627705,2385,2385,2385,2385,0
|
||||
20250214,161400,635627705,2385,2385,2385,2385,0
|
||||
20250214,161300,635627705,2385,2385,2385,2385,0
|
||||
20250214,161200,635627705,2385,2385,2385,2385,0
|
||||
20250214,161100,635627705,2385,2385,2385,2385,0
|
||||
20250214,161000,635627705,2385,2385,2385,2385,0
|
||||
20250214,160900,635627705,2385,2385,2385,2385,0
|
||||
20250214,160800,635627705,2385,2385,2385,2385,0
|
||||
20250214,160700,635627705,2385,2385,2385,2385,0
|
||||
20250214,160600,635627705,2385,2385,2385,2385,0
|
||||
20250214,160500,635627705,2385,2385,2385,2385,0
|
||||
20250214,160400,635627705,2385,2385,2385,2385,0
|
||||
20250214,160300,635627705,2385,2385,2385,2385,0
|
||||
20250214,160200,635627705,2385,2385,2385,2385,0
|
||||
20250214,160100,635627705,2385,2385,2385,2385,0
|
||||
20250214,160000,635627705,2385,2385,2385,2385,1310
|
||||
20250214,155900,635627705,2385,2385,2385,2385,0
|
||||
20250214,155800,635627705,2385,2385,2385,2385,0
|
||||
20250214,155700,635627705,2385,2385,2385,2385,0
|
||||
20250214,155600,635627705,2385,2385,2385,2385,0
|
||||
20250214,155500,635627705,2385,2385,2385,2385,0
|
||||
20250214,155400,635627705,2385,2385,2385,2385,0
|
||||
20250214,155300,635627705,2385,2385,2385,2385,0
|
||||
20250214,155200,635627705,2385,2385,2385,2385,0
|
||||
20250214,155100,635627705,2385,2385,2385,2385,0
|
||||
20250214,155000,635627705,2385,2385,2385,2385,0
|
||||
20250214,154900,635627705,2385,2385,2385,2385,0
|
||||
20250214,154800,635627705,2385,2385,2385,2385,0
|
||||
20250214,154700,635627705,2385,2385,2385,2385,0
|
||||
20250214,154600,635627705,2385,2385,2385,2385,0
|
||||
20250214,154500,635627705,2385,2385,2385,2385,0
|
||||
20250214,154400,635627705,2385,2385,2385,2385,0
|
||||
20250214,154300,635627705,2385,2385,2385,2385,0
|
||||
20250214,154200,635627705,2385,2385,2385,2385,0
|
||||
20250214,154100,635627705,2385,2385,2385,2385,0
|
||||
20250214,154000,635627705,2385,2385,2385,2385,0
|
||||
20250214,153900,635627705,2385,2385,2385,2385,0
|
||||
20250214,153800,635627705,2385,2385,2385,2385,0
|
||||
20250214,153700,635627705,2385,2385,2385,2385,0
|
||||
20250214,153600,635627705,2385,2385,2385,2385,0
|
||||
20250214,153500,635627705,2385,2385,2385,2385,0
|
||||
20250214,153400,635627705,2385,2385,2385,2385,0
|
||||
20250214,153300,635627705,2385,2385,2385,2385,0
|
||||
20250214,153200,635627705,2385,2385,2385,2385,0
|
||||
20250214,153100,635627705,2385,2385,2385,2385,0
|
||||
20250214,153000,635627705,2385,2385,2385,2385,2620
|
||||
20250214,152900,632503355,2385,2385,2385,2385,0
|
||||
20250214,152800,632503355,2385,2385,2385,2385,0
|
||||
20250214,152700,632503355,2385,2385,2385,2385,0
|
||||
20250214,152600,632503355,2385,2385,2385,2385,0
|
||||
20250214,152500,632503355,2385,2385,2385,2385,0
|
||||
20250214,152400,632503355,2385,2385,2385,2385,0
|
||||
20250214,152300,632503355,2385,2385,2385,2385,0
|
||||
20250214,152200,632503355,2385,2385,2385,2385,0
|
||||
20250214,152100,632503355,2385,2385,2385,2385,0
|
||||
20250214,152000,632503355,2385,2385,2385,2385,0
|
||||
20250214,151900,632503355,2385,2390,2390,2385,269
|
||||
20250214,151800,631860835,2390,2390,2390,2390,70
|
||||
20250214,151700,631693535,2400,2400,2400,2400,6
|
||||
20250214,151600,631679135,2400,2390,2400,2390,386
|
||||
20250214,151500,630755735,2390,2390,2390,2390,161
|
||||
20250214,151400,630370945,2400,2390,2400,2390,121
|
||||
20250214,151300,630081745,2400,2400,2400,2400,0
|
||||
20250214,151200,630081745,2400,2400,2400,2400,32
|
||||
20250214,151100,630004945,2400,2400,2400,2400,62
|
||||
20250214,151000,629856145,2400,2400,2400,2390,786
|
||||
20250214,150900,627974545,2400,2400,2400,2400,0
|
||||
20250214,150800,627974545,2400,2390,2400,2390,445
|
||||
20250214,150700,626910895,2400,2400,2400,2400,0
|
||||
20250214,150600,626910895,2400,2400,2400,2400,22
|
||||
20250214,150500,626858095,2390,2390,2390,2390,0
|
||||
20250214,150400,626858095,2390,2390,2390,2390,1
|
||||
20250214,150300,626855705,2400,2390,2400,2390,225
|
||||
20250214,150200,626315715,2390,2390,2390,2390,115
|
||||
20250214,150100,626040865,2395,2395,2395,2395,0
|
||||
20250214,150000,626040865,2395,2395,2395,2395,99
|
||||
20250214,145900,625803760,2390,2390,2390,2390,0
|
||||
20250214,145800,625803760,2390,2390,2390,2390,1
|
||||
20250214,145700,625801370,2385,2385,2385,2385,0
|
||||
20250214,145600,625801370,2385,2385,2385,2385,0
|
||||
20250214,145500,625801370,2385,2385,2385,2385,0
|
||||
20250214,145400,625801370,2385,2390,2390,2385,3541
|
||||
20250214,145300,617344480,2395,2395,2395,2395,5625
|
||||
20250214,145200,603872605,2395,2395,2395,2395,0
|
||||
20250214,145100,603872605,2395,2395,2395,2395,0
|
||||
20250214,145000,603872605,2395,2395,2395,2395,102
|
||||
20250214,144900,603628315,2400,2395,2400,2395,20
|
||||
20250214,144800,603580365,2400,2400,2400,2400,0
|
||||
20250214,144700,603580365,2400,2400,2400,2400,0
|
||||
20250214,144600,603580365,2400,2400,2400,2400,0
|
||||
20250214,144500,603580365,2400,2400,2400,2400,0
|
||||
20250214,144400,603580365,2400,2400,2400,2400,0
|
||||
20250214,144300,603580365,2400,2400,2400,2400,1
|
||||
20250214,144200,603577965,2400,2400,2400,2400,380
|
||||
20250214,144100,602665965,2395,2400,2400,2395,8
|
||||
20250214,144000,602646770,2400,2400,2400,2400,0
|
||||
20250214,143900,602646770,2400,2400,2400,2400,8
|
||||
20250214,143800,602627570,2400,2395,2400,2395,1461
|
||||
20250214,143700,599127670,2400,2395,2400,2395,1331
|
||||
20250214,143600,595939920,2400,2400,2400,2400,101
|
||||
20250214,143500,595697520,2400,2400,2400,2400,0
|
||||
20250214,143400,595697520,2400,2400,2400,2400,10
|
||||
20250214,143300,595673520,2395,2395,2395,2395,0
|
||||
20250214,143200,595673520,2395,2395,2395,2395,10
|
||||
20250214,143100,595649570,2400,2400,2400,2400,0
|
||||
20250214,143000,595649570,2400,2400,2400,2400,5
|
||||
20250214,142900,595637570,2400,2400,2400,2400,1
|
||||
20250214,142800,595635170,2395,2395,2395,2395,87
|
||||
20250214,142700,595426805,2400,2400,2400,2400,0
|
||||
20250214,142600,595426805,2400,2400,2400,2400,1458
|
||||
20250214,142500,591927605,2405,2405,2405,2405,0
|
||||
20250214,142400,591927605,2405,2400,2405,2400,1897
|
||||
20250214,142300,587372685,2395,2395,2395,2395,0
|
||||
20250214,142200,587372685,2395,2385,2395,2385,3
|
||||
20250214,142100,587365515,2385,2385,2385,2385,1803
|
||||
20250214,142000,583065360,2385,2385,2385,2385,2465
|
||||
20250214,141900,577186335,2395,2395,2395,2395,0
|
||||
20250214,141800,577186335,2395,2395,2395,2395,1
|
||||
20250214,141700,577183940,2390,2390,2390,2390,122
|
||||
20250214,141600,576892360,2390,2390,2390,2390,2443
|
||||
20250214,141500,571053590,2390,2395,2395,2390,282
|
||||
20250214,141400,570378955,2395,2395,2395,2395,0
|
||||
20250214,141300,570378955,2395,2395,2395,2395,833
|
||||
20250214,141200,568383920,2400,2400,2400,2400,1
|
||||
20250214,141100,568381520,2395,2395,2395,2395,100
|
||||
20250214,141000,568142020,2405,2405,2405,2405,0
|
||||
20250214,140900,568142020,2405,2405,2405,2405,1
|
||||
20250214,140800,568139615,2405,2405,2405,2405,0
|
||||
20250214,140700,568139615,2405,2395,2405,2395,26
|
||||
20250214,140600,568077095,2395,2395,2395,2395,8
|
||||
20250214,140500,568057935,2400,2400,2400,2400,0
|
||||
20250214,140400,568057935,2400,2400,2400,2400,25
|
||||
20250214,140300,567997935,2400,2400,2400,2400,7
|
||||
20250214,140200,567981135,2395,2395,2395,2395,0
|
||||
20250214,140100,567981135,2395,2395,2395,2395,0
|
||||
20250214,140000,567981135,2395,2395,2395,2395,2
|
||||
20250214,135900,567976345,2395,2395,2395,2395,0
|
||||
20250214,135800,567976345,2395,2395,2395,2395,125
|
||||
20250214,135700,567676970,2405,2405,2405,2405,0
|
||||
20250214,135600,567676970,2405,2400,2405,2395,616
|
||||
20250214,135500,566201545,2395,2395,2395,2395,100
|
||||
20250214,135400,565962045,2405,2395,2405,2395,71
|
||||
20250214,135300,565791790,2395,2395,2395,2395,0
|
||||
20250214,135200,565791790,2395,2400,2400,2395,1200
|
||||
20250214,135100,562914670,2405,2405,2405,2405,50
|
||||
20250214,135000,562794420,2400,2400,2400,2400,21
|
||||
20250214,134900,562744020,2400,2400,2400,2400,9
|
||||
20250214,134800,562722420,2400,2400,2400,2400,0
|
||||
20250214,134700,562722420,2400,2400,2400,2400,0
|
||||
20250214,134600,562722420,2400,2400,2400,2400,0
|
||||
20250214,134500,562722420,2400,2400,2400,2400,0
|
||||
20250214,134400,562722420,2400,2400,2400,2400,198
|
||||
20250214,134300,562247220,2400,2400,2400,2400,0
|
||||
20250214,134200,562247220,2400,2400,2400,2400,4
|
||||
20250214,134100,562237620,2400,2400,2400,2400,0
|
||||
20250214,134000,562237620,2400,2400,2400,2400,638
|
||||
20250214,133900,560706420,2405,2405,2405,2405,1
|
||||
20250214,133800,560704015,2400,2400,2400,2400,0
|
||||
20250214,133700,560704015,2400,2405,2405,2400,1002
|
||||
20250214,133600,558299205,2405,2405,2405,2405,2
|
||||
20250214,133500,558294395,2405,2405,2405,2405,20
|
||||
20250214,133400,558246295,2405,2405,2405,2405,27
|
||||
20250214,133300,558181360,2410,2410,2410,2410,201
|
||||
20250214,133200,557696950,2410,2410,2410,2410,0
|
||||
20250214,133100,557696950,2410,2410,2410,2410,0
|
||||
20250214,133000,557696950,2410,2410,2410,2410,1
|
||||
20250214,132900,557694540,2400,2405,2405,2400,291
|
||||
20250214,132800,556995115,2400,2400,2400,2400,0
|
||||
20250214,132700,556995115,2400,2400,2400,2400,0
|
||||
20250214,132600,556995115,2400,2400,2400,2400,45
|
||||
20250214,132500,556887115,2400,2400,2400,2400,255
|
||||
20250214,132400,556275115,2410,2410,2410,2410,0
|
||||
20250214,132300,556275115,2410,2405,2410,2405,623
|
||||
20250214,132200,554776720,2405,2405,2405,2405,639
|
||||
20250214,132100,553239925,2400,2400,2400,2400,784
|
||||
20250214,132000,551358325,2400,2400,2400,2400,0
|
||||
20250214,131900,551358325,2400,2400,2400,2400,15
|
||||
20250214,131800,551322325,2400,2400,2400,2400,0
|
||||
20250214,131700,551322325,2400,2400,2400,2400,45
|
||||
20250214,131600,551214325,2400,2400,2400,2400,222
|
||||
20250214,131500,550681525,2395,2395,2395,2395,2000
|
||||
20250214,131400,545891525,2400,2395,2400,2395,567
|
||||
20250214,131300,544533225,2395,2395,2395,2395,1
|
||||
20250214,131200,544530830,2400,2400,2400,2400,0
|
||||
20250214,131100,544530830,2400,2400,2400,2400,0
|
||||
20250214,131000,544530830,2400,2400,2400,2400,0
|
||||
20250214,130900,544530830,2400,2400,2400,2400,59
|
||||
20250214,130800,544389230,2400,2395,2400,2395,27
|
||||
20250214,130700,544324435,2395,2395,2395,2395,20
|
||||
20250214,130600,544276535,2400,2400,2400,2400,1
|
||||
20250214,130500,544274135,2395,2395,2395,2395,0
|
||||
20250214,130400,544274135,2395,2395,2395,2395,40
|
||||
20250214,130300,544178335,2395,2395,2395,2395,0
|
||||
20250214,130200,544178335,2395,2395,2395,2395,0
|
||||
20250214,130100,544178335,2395,2395,2395,2395,0
|
||||
20250214,130000,544178335,2395,2395,2395,2395,0
|
||||
20250214,125900,544178335,2395,2395,2395,2395,0
|
||||
20250214,125800,544178335,2395,2395,2395,2395,0
|
||||
20250214,125700,544178335,2395,2395,2395,2395,1
|
||||
20250214,125600,544175940,2390,2390,2390,2390,26
|
||||
20250214,125500,544113800,2390,2390,2390,2390,94
|
||||
20250214,125400,543889140,2395,2395,2395,2395,0
|
||||
20250214,125300,543889140,2395,2395,2395,2395,0
|
||||
20250214,125200,543889140,2395,2395,2395,2395,205
|
||||
20250214,125100,543398165,2395,2395,2395,2395,1000
|
||||
20250214,125000,541003165,2395,2395,2395,2395,0
|
||||
20250214,124900,541003165,2395,2400,2400,2395,1002
|
||||
20250214,124800,538598375,2395,2395,2395,2395,0
|
||||
20250214,124700,538598375,2395,2395,2395,2395,3
|
||||
20250214,124600,538591190,2395,2395,2395,2395,0
|
||||
20250214,124500,538591190,2395,2395,2395,2395,0
|
||||
20250214,124400,538591190,2395,2395,2395,2395,800
|
||||
20250214,124300,536675190,2400,2400,2400,2400,0
|
||||
20250214,124200,536675190,2400,2400,2400,2400,3
|
||||
20250214,124100,536667990,2395,2400,2400,2395,52
|
||||
20250214,124000,536543440,2400,2400,2400,2400,21
|
||||
20250214,123900,536493040,2395,2400,2400,2395,71
|
||||
20250214,123800,536322965,2395,2395,2395,2395,0
|
||||
20250214,123700,536322965,2395,2395,2395,2395,900
|
||||
20250214,123600,534167465,2395,2395,2395,2395,20
|
||||
20250214,123500,534119565,2390,2390,2390,2390,1378
|
||||
20250214,123400,530826145,2395,2395,2395,2395,1178
|
||||
20250214,123300,528004835,2400,2400,2400,2400,1
|
||||
20250214,123200,528002435,2395,2395,2395,2395,258
|
||||
20250214,123100,527384525,2390,2390,2390,2390,0
|
||||
20250214,123000,527384525,2390,2395,2395,2390,500
|
||||
20250214,122900,526188675,2395,2395,2395,2395,0
|
||||
20250214,122800,526188675,2395,2395,2395,2395,0
|
||||
20250214,122700,526188675,2395,2395,2395,2395,0
|
||||
20250214,122600,526188675,2395,2395,2395,2395,0
|
||||
20250214,122500,526188675,2395,2395,2395,2395,0
|
||||
20250214,122400,526188675,2395,2400,2400,2395,109
|
||||
20250214,122300,525927370,2395,2390,2395,2390,211
|
||||
20250214,122200,525423075,2400,2400,2400,2400,0
|
||||
20250214,122100,525423075,2400,2395,2400,2395,100
|
||||
20250214,122000,525183550,2395,2395,2395,2395,0
|
||||
20250214,121900,525183550,2395,2395,2395,2395,100
|
||||
20250214,121800,524944050,2395,2395,2395,2395,5
|
||||
20250214,121700,524932075,2395,2395,2395,2395,0
|
||||
20250214,121600,524932075,2395,2395,2395,2395,0
|
||||
20250214,121500,524932075,2395,2395,2395,2395,0
|
||||
20250214,121400,524932075,2395,2395,2395,2395,14
|
||||
20250214,121300,524898545,2395,2395,2395,2395,50
|
||||
20250214,121200,524778795,2395,2395,2395,2395,0
|
||||
20250214,121100,524778795,2395,2395,2395,2395,509
|
||||
20250214,121000,523559740,2390,2395,2395,2390,68
|
||||
20250214,120900,523396885,2390,2390,2390,2390,0
|
||||
20250214,120800,523396885,2390,2390,2390,2390,770
|
||||
20250214,120700,521556585,2390,2390,2390,2390,0
|
||||
20250214,120600,521556585,2390,2395,2395,2390,619
|
||||
20250214,120500,520076080,2390,2390,2390,2390,4
|
||||
20250214,120400,520066520,2390,2395,2395,2390,2415
|
||||
20250214,120300,514287440,2400,2400,2400,2400,10
|
||||
20250214,120200,514263440,2400,2400,2400,2400,6
|
||||
20250214,120100,514249040,2400,2400,2400,2400,166
|
||||
20250214,120000,513850640,2410,2410,2410,2410,0
|
||||
20250214,115900,513850640,2410,2410,2410,2410,0
|
||||
20250214,115800,513850640,2410,2410,2410,2410,0
|
||||
20250214,115700,513850640,2410,2410,2410,2410,0
|
||||
20250214,115600,513850640,2410,2410,2410,2410,0
|
||||
20250214,115500,513850640,2410,2400,2410,2400,69
|
||||
20250214,115400,513684830,2405,2405,2405,2405,533
|
||||
20250214,115300,512402965,2405,2405,2405,2405,1
|
||||
20250214,115200,512400560,2400,2400,2400,2400,1555
|
||||
20250214,115100,508668560,2400,2400,2400,2400,37
|
||||
20250214,115000,508579760,2395,2395,2395,2395,1765
|
||||
20250214,114900,504352585,2395,2395,2395,2395,103
|
||||
20250214,114800,504105900,2390,2390,2390,2390,0
|
||||
20250214,114700,504105900,2390,2390,2390,2390,1014
|
||||
20250214,114600,501682440,2390,2390,2390,2390,23
|
||||
20250214,114500,501627470,2390,2390,2390,2390,0
|
||||
20250214,114400,501627470,2390,2390,2390,2390,0
|
||||
20250214,114300,501627470,2390,2390,2390,2390,62
|
||||
20250214,114200,501479290,2380,2380,2380,2380,0
|
||||
20250214,114100,501479290,2380,2380,2380,2380,0
|
||||
20250214,114000,501479290,2380,2380,2380,2380,0
|
||||
20250214,113900,501479290,2380,2380,2385,2380,522
|
||||
20250214,113800,500236915,2390,2390,2390,2390,0
|
||||
20250214,113700,500236915,2390,2390,2390,2390,0
|
||||
20250214,113600,500236915,2390,2390,2390,2390,0
|
||||
20250214,113500,500236915,2390,2390,2390,2390,2434
|
||||
20250214,113400,494419655,2390,2390,2390,2390,34
|
||||
20250214,113300,494338395,2395,2395,2395,2395,4
|
||||
20250214,113200,494328815,2395,2395,2400,2395,581
|
||||
20250214,113100,492937220,2395,2395,2395,2395,4
|
||||
20250214,113000,492927640,2400,2400,2400,2400,0
|
||||
20250214,112900,492927640,2400,2400,2400,2400,435
|
||||
20250214,112800,491883640,2400,2400,2400,2400,43
|
||||
20250214,112700,491780440,2395,2395,2395,2395,0
|
||||
20250214,112600,491780440,2395,2395,2400,2395,2502
|
||||
20250214,112500,485778100,2395,2395,2395,2395,1184
|
||||
20250214,112400,482942420,2395,2395,2395,2395,238
|
||||
20250214,112300,482372410,2390,2390,2390,2390,3
|
||||
20250214,112200,482365240,2390,2390,2390,2390,0
|
||||
20250214,112100,482365240,2390,2390,2390,2390,2070
|
||||
20250214,112000,477417940,2390,2390,2390,2390,0
|
||||
20250214,111900,477417940,2390,2390,2390,2390,1
|
||||
20250214,111800,477415550,2390,2390,2390,2390,100
|
||||
20250214,111700,477176550,2390,2390,2390,2390,50
|
||||
20250214,111600,477057050,2390,2390,2390,2390,5
|
||||
20250214,111500,477045100,2390,2390,2390,2390,0
|
||||
20250214,111400,477045100,2390,2385,2390,2380,405
|
||||
20250214,111300,476080625,2390,2390,2390,2390,0
|
||||
20250214,111200,476080625,2390,2390,2390,2390,20
|
||||
20250214,111100,476032825,2390,2390,2390,2390,1
|
||||
20250214,111000,476030435,2385,2385,2385,2385,0
|
||||
20250214,110900,476030435,2385,2385,2385,2385,300
|
||||
20250214,110800,475314935,2385,2385,2385,2385,0
|
||||
20250214,110700,475314935,2385,2385,2385,2385,0
|
||||
20250214,110600,475314935,2385,2390,2390,2385,202
|
||||
20250214,110500,474833155,2390,2390,2390,2390,0
|
||||
20250214,110400,474833155,2390,2390,2390,2390,101
|
||||
20250214,110300,474591765,2390,2390,2390,2390,3
|
||||
20250214,110200,474584595,2390,2390,2390,2390,0
|
||||
20250214,110100,474584595,2390,2390,2390,2390,3
|
||||
20250214,110000,474577425,2390,2385,2390,2385,1264
|
||||
20250214,105900,471557010,2385,2375,2385,2375,380
|
||||
20250214,105800,470650740,2375,2375,2385,2375,98
|
||||
20250214,105700,470417490,2375,2375,2375,2375,1
|
||||
20250214,105600,470415115,2385,2385,2385,2385,0
|
||||
20250214,105500,470415115,2385,2375,2385,2375,158
|
||||
20250214,105400,470038335,2375,2375,2375,2375,3
|
||||
20250214,105300,470031210,2375,2375,2375,2375,100
|
||||
20250214,105200,469793710,2375,2375,2375,2375,0
|
||||
20250214,105100,469793710,2375,2375,2375,2375,100
|
||||
20250214,105000,469556210,2385,2385,2385,2385,9
|
||||
20250214,104900,469534745,2385,2385,2385,2385,0
|
||||
20250214,104800,469534745,2385,2385,2385,2385,20
|
||||
20250214,104700,469487045,2385,2385,2385,2385,0
|
||||
20250214,104600,469487045,2385,2385,2385,2385,189
|
||||
20250214,104500,469036280,2375,2385,2385,2375,17
|
||||
20250214,104400,468995845,2385,2385,2385,2385,1201
|
||||
20250214,104300,466131460,2385,2385,2385,2385,1
|
||||
20250214,104200,466129075,2385,2385,2385,2385,50
|
||||
20250214,104100,466009825,2385,2385,2385,2385,0
|
||||
20250214,104000,466009825,2385,2385,2385,2385,0
|
||||
20250214,103900,466009825,2385,2385,2385,2385,0
|
||||
20250214,103800,466009825,2385,2385,2385,2385,0
|
||||
20250214,103700,466009825,2385,2385,2385,2380,179
|
||||
20250214,103600,465583410,2385,2385,2385,2385,0
|
||||
20250214,103500,465583410,2385,2385,2385,2385,0
|
||||
20250214,103400,465583410,2385,2385,2385,2385,20
|
||||
20250214,103300,465535710,2385,2385,2385,2385,1
|
||||
20250214,103200,465533325,2385,2385,2385,2385,1600
|
||||
20250214,103100,461717325,2385,2385,2385,2385,1
|
||||
20250214,103000,461714940,2375,2370,2390,2370,3545
|
||||
20250214,102900,453290165,2375,2375,2375,2370,3352
|
||||
20250214,102800,445340560,2375,2370,2375,2370,248
|
||||
20250214,102700,444751670,2375,2375,2375,2375,0
|
||||
20250214,102600,444751670,2375,2375,2375,2375,0
|
||||
20250214,102500,444751670,2375,2370,2375,2365,1462
|
||||
20250214,102400,441290515,2370,2370,2370,2370,50
|
||||
20250214,102300,441172015,2370,2370,2370,2370,524
|
||||
20250214,102200,439930135,2370,2375,2375,2370,1654
|
||||
20250214,102100,436007030,2370,2370,2370,2370,915
|
||||
20250214,102000,433838480,2375,2375,2375,2375,444
|
||||
20250214,101900,432783980,2375,2380,2380,2375,777
|
||||
20250214,101800,430938585,2385,2380,2385,2375,188
|
||||
20250214,101700,430491115,2380,2385,2385,2380,6980
|
||||
20250214,101600,413850950,2385,2390,2390,2385,1742
|
||||
20250214,101500,409694070,2385,2390,2390,2385,309
|
||||
20250214,101400,408957015,2390,2390,2390,2390,150
|
||||
20250214,101300,408598515,2390,2390,2390,2390,202
|
||||
20250214,101200,408115735,2385,2390,2390,2385,103
|
||||
20250214,101100,407869820,2390,2390,2390,2390,5
|
||||
20250214,101000,407857870,2395,2395,2395,2395,10
|
||||
20250214,100900,407833920,2385,2385,2385,2385,60
|
||||
20250214,100800,407690820,2385,2385,2395,2385,70
|
||||
20250214,100700,407523620,2385,2390,2395,2385,73
|
||||
20250214,100600,407349215,2390,2390,2395,2390,1897
|
||||
20250214,100500,402815380,2410,2400,2410,2395,3447
|
||||
20250214,100400,394557300,2410,2395,2410,2395,468
|
||||
20250214,100300,393433880,2405,2405,2405,2405,1
|
||||
20250214,100200,393431475,2405,2400,2405,2400,32
|
||||
20250214,100100,393354525,2395,2405,2405,2395,181
|
||||
20250214,100000,392920930,2405,2410,2410,2405,10
|
||||
20250214,095900,392896855,2415,2400,2415,2400,121
|
||||
20250214,095800,392604955,2400,2400,2410,2400,407
|
||||
20250214,095700,391624585,2395,2400,2400,2395,5245
|
||||
20250214,095600,379038390,2405,2410,2410,2405,5198
|
||||
20250214,095500,366534615,2410,2415,2415,2405,2191
|
||||
20250214,095400,361260800,2410,2410,2415,2410,309
|
||||
20250214,095300,360516090,2415,2410,2415,2410,1389
|
||||
20250214,095200,357168475,2415,2415,2415,2415,249
|
||||
20250214,095100,356567140,2415,2410,2415,2410,210
|
||||
20250214,095000,356060820,2415,2410,2415,2410,387
|
||||
20250214,094900,355128125,2400,2410,2410,2400,530
|
||||
20250214,094800,353856015,2400,2415,2415,2400,11642
|
||||
20250214,094700,325857185,2410,2420,2420,2410,1543
|
||||
20250214,094600,322137470,2420,2425,2435,2415,2690
|
||||
20250214,094500,315633330,2435,2430,2435,2425,3546
|
||||
20250214,094400,307025470,2440,2425,2440,2425,2136
|
||||
20250214,094300,301824990,2430,2415,2435,2415,2523
|
||||
20250214,094200,295709405,2410,2405,2415,2405,665
|
||||
20250214,094100,294108460,2425,2410,2425,2405,3581
|
||||
20250214,094000,285488630,2410,2420,2425,2410,8028
|
||||
20250214,093900,266095295,2425,2425,2430,2425,840
|
||||
20250214,093800,264058250,2430,2445,2445,2430,2488
|
||||
20250214,093700,258008195,2435,2445,2450,2430,9045
|
||||
20250214,093600,235935050,2440,2425,2440,2420,12376
|
||||
20250214,093500,205780445,2425,2425,2425,2420,371
|
||||
20250214,093400,204882440,2420,2415,2425,2415,433
|
||||
20250214,093300,203832445,2415,2435,2435,2415,3951
|
||||
20250214,093200,194265430,2430,2425,2435,2425,7932
|
||||
20250214,093100,175003275,2420,2420,2435,2420,7170
|
||||
20250214,093000,157572300,2430,2415,2440,2415,11107
|
||||
20250214,092900,130602640,2415,2420,2425,2415,6457
|
||||
20250214,092800,114972565,2420,2415,2420,2400,4375
|
||||
20250214,092700,104398965,2415,2410,2415,2400,4073
|
||||
20250214,092600,94595960,2400,2410,2410,2400,2994
|
||||
20250214,092500,87398675,2410,2400,2420,2395,6771
|
||||
20250214,092400,71095980,2405,2390,2405,2390,8330
|
||||
20250214,092300,51157945,2390,2385,2395,2385,2020
|
||||
20250214,092200,46332245,2385,2370,2385,2365,3980
|
||||
20250214,092100,36871945,2355,2360,2365,2350,1121
|
||||
20250214,092000,34227945,2360,2340,2360,2335,5638
|
||||
20250214,091900,20995655,2340,2345,2345,2340,469
|
||||
20250214,091800,19897025,2340,2340,2340,2340,2095
|
||||
20250214,091700,14994725,2340,2340,2340,2340,83
|
||||
20250214,091600,14800505,2335,2330,2335,2330,308
|
||||
20250214,091500,14081365,2330,2330,2330,2330,1147
|
||||
20250214,091400,11408855,2330,2320,2330,2320,972
|
||||
20250214,091300,9148955,2320,2320,2320,2320,160
|
||||
20250214,091200,8777755,2320,2310,2320,2310,134
|
||||
20250214,091100,8467215,2320,2320,2320,2320,1
|
||||
20250214,091000,8464895,2310,2310,2310,2310,1
|
||||
20250214,090900,8462585,2320,2310,2320,2310,261
|
||||
20250214,090800,7859645,2315,2320,2320,2315,1828
|
||||
20250214,090700,3626175,2330,2330,2330,2330,0
|
||||
20250214,090600,3626175,2330,2330,2330,2330,22
|
||||
20250214,090500,3574915,2330,2330,2330,2330,0
|
||||
20250214,090400,3574915,2330,2330,2330,2330,1040
|
||||
20250214,090300,1151715,2345,2345,2345,2345,0
|
||||
20250214,090200,1151715,2345,2345,2345,2345,200
|
||||
20250214,090100,682715,2345,2340,2345,2340,2
|
||||
20250214,090000,678030,2330,2330,2330,2330,291
|
||||
|
Reference in New Issue
Block a user