Update 2025-02-14 2854 candle_min
This commit is contained in:
638
052460/min/candle-20250214.csv
Normal file
638
052460/min/candle-20250214.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193600,342437425,2525,2525,2525,2525,1944
|
||||
20250214,193500,342437425,2525,2525,2525,2525,0
|
||||
20250214,193400,342437425,2525,2525,2525,2525,0
|
||||
20250214,193300,342437425,2525,2525,2525,2525,0
|
||||
20250214,193200,342437425,2525,2525,2525,2525,0
|
||||
20250214,193100,342437425,2525,2525,2525,2525,0
|
||||
20250214,193000,342437425,2525,2525,2525,2525,0
|
||||
20250214,192900,342437425,2525,2525,2525,2525,0
|
||||
20250214,192800,342437425,2525,2525,2525,2525,0
|
||||
20250214,192700,342437425,2525,2525,2525,2525,0
|
||||
20250214,192600,342437425,2525,2525,2525,2525,0
|
||||
20250214,192500,342437425,2525,2525,2525,2525,0
|
||||
20250214,192400,342437425,2525,2525,2525,2525,0
|
||||
20250214,192300,342437425,2525,2525,2525,2525,0
|
||||
20250214,192200,342437425,2525,2525,2525,2525,0
|
||||
20250214,192100,342437425,2525,2525,2525,2525,0
|
||||
20250214,192000,342437425,2525,2525,2525,2525,0
|
||||
20250214,191900,342437425,2525,2525,2525,2525,0
|
||||
20250214,191800,342437425,2525,2525,2525,2525,0
|
||||
20250214,191700,342437425,2525,2525,2525,2525,0
|
||||
20250214,191600,342437425,2525,2525,2525,2525,0
|
||||
20250214,191500,342437425,2525,2525,2525,2525,0
|
||||
20250214,191400,342437425,2525,2525,2525,2525,0
|
||||
20250214,191300,342437425,2525,2525,2525,2525,0
|
||||
20250214,191200,342437425,2525,2525,2525,2525,0
|
||||
20250214,191100,342437425,2525,2525,2525,2525,0
|
||||
20250214,191000,342437425,2525,2525,2525,2525,0
|
||||
20250214,190900,342437425,2525,2525,2525,2525,0
|
||||
20250214,190800,342437425,2525,2525,2525,2525,0
|
||||
20250214,190700,342437425,2525,2525,2525,2525,0
|
||||
20250214,190600,342437425,2525,2525,2525,2525,1944
|
||||
20250214,190500,342437425,2525,2525,2525,2525,0
|
||||
20250214,190400,342437425,2525,2525,2525,2525,0
|
||||
20250214,190300,342437425,2525,2525,2525,2525,0
|
||||
20250214,190200,342437425,2525,2525,2525,2525,0
|
||||
20250214,190100,342437425,2525,2525,2525,2525,0
|
||||
20250214,190000,342437425,2525,2525,2525,2525,0
|
||||
20250214,185900,342437425,2525,2525,2525,2525,0
|
||||
20250214,185800,342437425,2525,2525,2525,2525,0
|
||||
20250214,185700,342437425,2525,2525,2525,2525,0
|
||||
20250214,185600,342437425,2525,2525,2525,2525,0
|
||||
20250214,185500,342437425,2525,2525,2525,2525,0
|
||||
20250214,185400,342437425,2525,2525,2525,2525,0
|
||||
20250214,185300,342437425,2525,2525,2525,2525,0
|
||||
20250214,185200,342437425,2525,2525,2525,2525,0
|
||||
20250214,185100,342437425,2525,2525,2525,2525,0
|
||||
20250214,185000,342437425,2525,2525,2525,2525,0
|
||||
20250214,184900,342437425,2525,2525,2525,2525,0
|
||||
20250214,184800,342437425,2525,2525,2525,2525,0
|
||||
20250214,184700,342437425,2525,2525,2525,2525,0
|
||||
20250214,184600,342437425,2525,2525,2525,2525,0
|
||||
20250214,184500,342437425,2525,2525,2525,2525,0
|
||||
20250214,184400,342437425,2525,2525,2525,2525,0
|
||||
20250214,184300,342437425,2525,2525,2525,2525,0
|
||||
20250214,184200,342437425,2525,2525,2525,2525,0
|
||||
20250214,184100,342437425,2525,2525,2525,2525,0
|
||||
20250214,184000,342437425,2525,2525,2525,2525,0
|
||||
20250214,183900,342437425,2525,2525,2525,2525,0
|
||||
20250214,183800,342437425,2525,2525,2525,2525,0
|
||||
20250214,183700,342437425,2525,2525,2525,2525,0
|
||||
20250214,183600,342437425,2525,2525,2525,2525,1944
|
||||
20250214,183500,342437425,2525,2525,2525,2525,0
|
||||
20250214,183400,342437425,2525,2525,2525,2525,0
|
||||
20250214,183300,342437425,2525,2525,2525,2525,0
|
||||
20250214,183200,342437425,2525,2525,2525,2525,0
|
||||
20250214,183100,342437425,2525,2525,2525,2525,0
|
||||
20250214,183000,342437425,2525,2525,2525,2525,0
|
||||
20250214,182900,342437425,2525,2525,2525,2525,0
|
||||
20250214,182800,342437425,2525,2525,2525,2525,0
|
||||
20250214,182700,342437425,2525,2525,2525,2525,0
|
||||
20250214,182600,342437425,2525,2525,2525,2525,0
|
||||
20250214,182500,342437425,2525,2525,2525,2525,0
|
||||
20250214,182400,342437425,2525,2525,2525,2525,0
|
||||
20250214,182300,342437425,2525,2525,2525,2525,0
|
||||
20250214,182200,342437425,2525,2525,2525,2525,0
|
||||
20250214,182100,342437425,2525,2525,2525,2525,0
|
||||
20250214,182000,342437425,2525,2525,2525,2525,0
|
||||
20250214,181900,342437425,2525,2525,2525,2525,0
|
||||
20250214,181800,342437425,2525,2525,2525,2525,0
|
||||
20250214,181700,342437425,2525,2525,2525,2525,0
|
||||
20250214,181600,342437425,2525,2525,2525,2525,0
|
||||
20250214,181500,342437425,2525,2525,2525,2525,0
|
||||
20250214,181400,342437425,2525,2525,2525,2525,0
|
||||
20250214,181300,342437425,2525,2525,2525,2525,0
|
||||
20250214,181200,342437425,2525,2525,2525,2525,0
|
||||
20250214,181100,342437425,2525,2525,2525,2525,0
|
||||
20250214,181000,342437425,2525,2525,2525,2525,0
|
||||
20250214,180900,342437425,2525,2525,2525,2525,0
|
||||
20250214,180800,342437425,2525,2525,2525,2525,0
|
||||
20250214,180700,342437425,2525,2525,2525,2525,0
|
||||
20250214,180600,342437425,2525,2525,2525,2525,1944
|
||||
20250214,180500,342437425,2525,2525,2525,2525,0
|
||||
20250214,180400,342437425,2525,2525,2525,2525,0
|
||||
20250214,180300,342437425,2525,2525,2525,2525,0
|
||||
20250214,180200,342437425,2525,2525,2525,2525,0
|
||||
20250214,180100,342437425,2525,2525,2525,2525,0
|
||||
20250214,180000,342437425,2525,2525,2525,2525,0
|
||||
20250214,175900,342437425,2525,2525,2525,2525,0
|
||||
20250214,175800,342437425,2525,2525,2525,2525,0
|
||||
20250214,175700,342437425,2525,2525,2525,2525,0
|
||||
20250214,175600,342437425,2525,2525,2525,2525,0
|
||||
20250214,175500,342437425,2525,2525,2525,2525,0
|
||||
20250214,175400,342437425,2525,2525,2525,2525,0
|
||||
20250214,175300,342437425,2525,2525,2525,2525,0
|
||||
20250214,175200,342437425,2525,2525,2525,2525,0
|
||||
20250214,175100,342437425,2525,2525,2525,2525,0
|
||||
20250214,175000,342437425,2525,2525,2525,2525,0
|
||||
20250214,174900,342437425,2525,2525,2525,2525,0
|
||||
20250214,174800,342437425,2525,2525,2525,2525,0
|
||||
20250214,174700,342437425,2525,2525,2525,2525,0
|
||||
20250214,174600,342437425,2525,2525,2525,2525,0
|
||||
20250214,174500,342437425,2525,2525,2525,2525,0
|
||||
20250214,174400,342437425,2525,2525,2525,2525,0
|
||||
20250214,174300,342437425,2525,2525,2525,2525,0
|
||||
20250214,174200,342437425,2525,2525,2525,2525,0
|
||||
20250214,174100,342437425,2525,2525,2525,2525,0
|
||||
20250214,174000,342437425,2525,2525,2525,2525,0
|
||||
20250214,173900,342437425,2525,2525,2525,2525,0
|
||||
20250214,173800,342437425,2525,2525,2525,2525,0
|
||||
20250214,173700,342437425,2525,2525,2525,2525,0
|
||||
20250214,173600,342437425,2525,2525,2525,2525,1944
|
||||
20250214,173500,342437425,2525,2525,2525,2525,0
|
||||
20250214,173400,342437425,2525,2525,2525,2525,0
|
||||
20250214,173300,342437425,2525,2525,2525,2525,0
|
||||
20250214,173200,342437425,2525,2525,2525,2525,0
|
||||
20250214,173100,342437425,2525,2525,2525,2525,0
|
||||
20250214,173000,342437425,2525,2525,2525,2525,0
|
||||
20250214,172900,342437425,2525,2525,2525,2525,0
|
||||
20250214,172800,342437425,2525,2525,2525,2525,0
|
||||
20250214,172700,342437425,2525,2525,2525,2525,0
|
||||
20250214,172600,342437425,2525,2525,2525,2525,0
|
||||
20250214,172500,342437425,2525,2525,2525,2525,0
|
||||
20250214,172400,342437425,2525,2525,2525,2525,0
|
||||
20250214,172300,342437425,2525,2525,2525,2525,0
|
||||
20250214,172200,342437425,2525,2525,2525,2525,0
|
||||
20250214,172100,342437425,2525,2525,2525,2525,0
|
||||
20250214,172000,342437425,2525,2525,2525,2525,0
|
||||
20250214,171900,342437425,2525,2525,2525,2525,0
|
||||
20250214,171800,342437425,2525,2525,2525,2525,0
|
||||
20250214,171700,342437425,2525,2525,2525,2525,0
|
||||
20250214,171600,342437425,2525,2525,2525,2525,0
|
||||
20250214,171500,342437425,2525,2525,2525,2525,0
|
||||
20250214,171400,342437425,2525,2525,2525,2525,0
|
||||
20250214,171300,342437425,2525,2525,2525,2525,0
|
||||
20250214,171200,342437425,2525,2525,2525,2525,0
|
||||
20250214,171100,342437425,2525,2525,2525,2525,0
|
||||
20250214,171000,342437425,2525,2525,2525,2525,0
|
||||
20250214,170900,342437425,2525,2525,2525,2525,0
|
||||
20250214,170800,342437425,2525,2525,2525,2525,0
|
||||
20250214,170700,342437425,2525,2525,2525,2525,0
|
||||
20250214,170600,342437425,2525,2525,2525,2525,1944
|
||||
20250214,170500,342437425,2525,2525,2525,2525,0
|
||||
20250214,170400,342437425,2525,2525,2525,2525,0
|
||||
20250214,170300,342437425,2525,2525,2525,2525,0
|
||||
20250214,170200,342437425,2525,2525,2525,2525,0
|
||||
20250214,170100,342437425,2525,2525,2525,2525,0
|
||||
20250214,170000,342437425,2525,2525,2525,2525,0
|
||||
20250214,165900,342437425,2525,2525,2525,2525,0
|
||||
20250214,165800,342437425,2525,2525,2525,2525,0
|
||||
20250214,165700,342437425,2525,2525,2525,2525,0
|
||||
20250214,165600,342437425,2525,2525,2525,2525,0
|
||||
20250214,165500,342437425,2525,2525,2525,2525,0
|
||||
20250214,165400,342437425,2525,2525,2525,2525,0
|
||||
20250214,165300,342437425,2525,2525,2525,2525,0
|
||||
20250214,165200,342437425,2525,2525,2525,2525,0
|
||||
20250214,165100,342437425,2525,2525,2525,2525,0
|
||||
20250214,165000,342437425,2525,2525,2525,2525,0
|
||||
20250214,164900,342437425,2525,2525,2525,2525,0
|
||||
20250214,164800,342437425,2525,2525,2525,2525,0
|
||||
20250214,164700,342437425,2525,2525,2525,2525,0
|
||||
20250214,164600,342437425,2525,2525,2525,2525,0
|
||||
20250214,164500,342437425,2525,2525,2525,2525,0
|
||||
20250214,164400,342437425,2525,2525,2525,2525,0
|
||||
20250214,164300,342437425,2525,2525,2525,2525,0
|
||||
20250214,164200,342437425,2525,2525,2525,2525,0
|
||||
20250214,164100,342437425,2525,2525,2525,2525,0
|
||||
20250214,164000,342437425,2525,2525,2525,2525,0
|
||||
20250214,163900,342437425,2525,2525,2525,2525,0
|
||||
20250214,163800,342437425,2525,2525,2525,2525,0
|
||||
20250214,163700,342437425,2525,2525,2525,2525,0
|
||||
20250214,163600,342437425,2525,2525,2525,2525,1944
|
||||
20250214,163500,342437425,2525,2525,2525,2525,0
|
||||
20250214,163400,342437425,2525,2525,2525,2525,0
|
||||
20250214,163300,342437425,2525,2525,2525,2525,0
|
||||
20250214,163200,342437425,2525,2525,2525,2525,0
|
||||
20250214,163100,342437425,2525,2525,2525,2525,0
|
||||
20250214,163000,342437425,2525,2525,2525,2525,0
|
||||
20250214,162900,342437425,2525,2525,2525,2525,0
|
||||
20250214,162800,342437425,2525,2525,2525,2525,0
|
||||
20250214,162700,342437425,2525,2525,2525,2525,0
|
||||
20250214,162600,342437425,2525,2525,2525,2525,0
|
||||
20250214,162500,342437425,2525,2525,2525,2525,0
|
||||
20250214,162400,342437425,2525,2525,2525,2525,0
|
||||
20250214,162300,342437425,2525,2525,2525,2525,0
|
||||
20250214,162200,342437425,2525,2525,2525,2525,0
|
||||
20250214,162100,342437425,2525,2525,2525,2525,0
|
||||
20250214,162000,342437425,2525,2525,2525,2525,0
|
||||
20250214,161900,342437425,2525,2525,2525,2525,0
|
||||
20250214,161800,342437425,2525,2525,2525,2525,0
|
||||
20250214,161700,342437425,2525,2525,2525,2525,0
|
||||
20250214,161600,342437425,2525,2525,2525,2525,0
|
||||
20250214,161500,342437425,2525,2525,2525,2525,0
|
||||
20250214,161400,342437425,2525,2525,2525,2525,0
|
||||
20250214,161300,342437425,2525,2525,2525,2525,0
|
||||
20250214,161200,342437425,2525,2525,2525,2525,0
|
||||
20250214,161100,342437425,2525,2525,2525,2525,0
|
||||
20250214,161000,342437425,2525,2525,2525,2525,0
|
||||
20250214,160900,342437425,2525,2525,2525,2525,0
|
||||
20250214,160800,342437425,2525,2525,2525,2525,0
|
||||
20250214,160700,342437425,2525,2525,2525,2525,0
|
||||
20250214,160600,342437425,2525,2525,2525,2525,1944
|
||||
20250214,160500,342437425,2525,2525,2525,2525,0
|
||||
20250214,160400,342437425,2525,2525,2525,2525,0
|
||||
20250214,160300,342437425,2525,2525,2525,2525,0
|
||||
20250214,160200,342437425,2525,2525,2525,2525,0
|
||||
20250214,160100,342437425,2525,2525,2525,2525,0
|
||||
20250214,160000,342437425,2525,2525,2525,2525,0
|
||||
20250214,155900,342437425,2525,2525,2525,2525,0
|
||||
20250214,155800,342437425,2525,2525,2525,2525,0
|
||||
20250214,155700,342437425,2525,2525,2525,2525,0
|
||||
20250214,155600,342437425,2525,2525,2525,2525,0
|
||||
20250214,155500,342437425,2525,2525,2525,2525,0
|
||||
20250214,155400,342437425,2525,2525,2525,2525,0
|
||||
20250214,155300,342437425,2525,2525,2525,2525,0
|
||||
20250214,155200,342437425,2525,2525,2525,2525,0
|
||||
20250214,155100,342437425,2525,2525,2525,2525,0
|
||||
20250214,155000,342437425,2525,2525,2525,2525,0
|
||||
20250214,154900,342437425,2525,2525,2525,2525,0
|
||||
20250214,154800,342437425,2525,2525,2525,2525,0
|
||||
20250214,154700,342437425,2525,2525,2525,2525,0
|
||||
20250214,154600,342437425,2525,2525,2525,2525,0
|
||||
20250214,154500,342437425,2525,2525,2525,2525,0
|
||||
20250214,154400,342437425,2525,2525,2525,2525,0
|
||||
20250214,154300,342437425,2525,2525,2525,2525,0
|
||||
20250214,154200,342437425,2525,2525,2525,2525,0
|
||||
20250214,154100,342437425,2525,2525,2525,2525,0
|
||||
20250214,154000,342437425,2525,2525,2525,2525,0
|
||||
20250214,153900,342437425,2525,2525,2525,2525,0
|
||||
20250214,153800,342437425,2525,2525,2525,2525,0
|
||||
20250214,153700,342437425,2525,2525,2525,2525,0
|
||||
20250214,153600,342437425,2525,2525,2525,2525,1944
|
||||
20250214,153500,342437425,2525,2525,2525,2525,0
|
||||
20250214,153400,342437425,2525,2525,2525,2525,0
|
||||
20250214,153300,342437425,2525,2525,2525,2525,0
|
||||
20250214,153200,342437425,2525,2525,2525,2525,0
|
||||
20250214,153100,342437425,2525,2525,2525,2525,0
|
||||
20250214,153000,342437425,2525,2525,2525,2525,1944
|
||||
20250214,152900,337528825,2505,2505,2505,2505,0
|
||||
20250214,152800,337528825,2505,2505,2505,2505,0
|
||||
20250214,152700,337528825,2505,2505,2505,2505,0
|
||||
20250214,152600,337528825,2505,2505,2505,2505,0
|
||||
20250214,152500,337528825,2505,2505,2505,2505,0
|
||||
20250214,152400,337528825,2505,2505,2505,2505,0
|
||||
20250214,152300,337528825,2505,2505,2505,2505,0
|
||||
20250214,152200,337528825,2505,2505,2505,2505,0
|
||||
20250214,152100,337528825,2505,2505,2505,2505,0
|
||||
20250214,152000,337528825,2505,2505,2505,2505,0
|
||||
20250214,151900,337528825,2505,2520,2520,2505,2388
|
||||
20250214,151800,331532185,2520,2520,2520,2510,382
|
||||
20250214,151700,330570145,2520,2520,2520,2520,124
|
||||
20250214,151600,330257665,2510,2525,2525,2510,1234
|
||||
20250214,151500,327159095,2525,2520,2525,2520,429
|
||||
20250214,151400,326076870,2520,2520,2520,2520,594
|
||||
20250214,151300,324579990,2520,2520,2520,2520,144
|
||||
20250214,151200,324217110,2520,2520,2525,2520,994
|
||||
20250214,151100,321709290,2520,2520,2520,2520,770
|
||||
20250214,151000,319768890,2515,2515,2515,2515,2
|
||||
20250214,150900,319763860,2520,2520,2520,2520,20
|
||||
20250214,150800,319713460,2520,2520,2520,2520,0
|
||||
20250214,150700,319713460,2520,2520,2520,2520,95
|
||||
20250214,150600,319474060,2520,2520,2520,2520,60
|
||||
20250214,150500,319322860,2520,2520,2520,2520,64
|
||||
20250214,150400,319161580,2510,2510,2510,2510,0
|
||||
20250214,150300,319161580,2510,2510,2510,2510,597
|
||||
20250214,150200,317663110,2510,2520,2520,2510,668
|
||||
20250214,150100,315984340,2520,2520,2520,2520,396
|
||||
20250214,150000,314986420,2510,2510,2510,2510,4
|
||||
20250214,145900,314976380,2520,2520,2520,2520,18
|
||||
20250214,145800,314931020,2510,2520,2520,2510,315
|
||||
20250214,145700,314140360,2510,2510,2510,2510,0
|
||||
20250214,145600,314140360,2510,2510,2510,2510,1
|
||||
20250214,145500,314137850,2515,2515,2515,2515,1354
|
||||
20250214,145400,310732540,2520,2520,2520,2520,5
|
||||
20250214,145300,310719940,2520,2520,2520,2520,0
|
||||
20250214,145200,310719940,2520,2520,2520,2520,44
|
||||
20250214,145100,310609060,2520,2520,2520,2520,55
|
||||
20250214,145000,310470460,2520,2520,2520,2520,970
|
||||
20250214,144900,308026060,2520,2520,2520,2520,0
|
||||
20250214,144800,308026060,2520,2520,2520,2520,77
|
||||
20250214,144700,307832020,2520,2520,2520,2520,0
|
||||
20250214,144600,307832020,2520,2520,2520,2520,1509
|
||||
20250214,144500,304029340,2520,2510,2520,2510,107
|
||||
20250214,144400,303760750,2510,2510,2510,2510,0
|
||||
20250214,144300,303760750,2510,2510,2510,2510,0
|
||||
20250214,144200,303760750,2510,2505,2510,2505,2757
|
||||
20250214,144100,296841065,2510,2510,2510,2510,1
|
||||
20250214,144000,296838555,2510,2510,2510,2510,0
|
||||
20250214,143900,296838555,2510,2510,2510,2510,94
|
||||
20250214,143800,296602615,2510,2510,2510,2510,20
|
||||
20250214,143700,296552415,2510,2510,2510,2510,0
|
||||
20250214,143600,296552415,2510,2510,2510,2510,100
|
||||
20250214,143500,296301415,2510,2510,2510,2510,605
|
||||
20250214,143400,294782865,2520,2520,2520,2520,1
|
||||
20250214,143300,294780345,2510,2510,2510,2510,3
|
||||
20250214,143200,294772815,2520,2520,2520,2520,39
|
||||
20250214,143100,294674535,2520,2515,2520,2510,401
|
||||
20250214,143000,293667515,2515,2515,2515,2515,300
|
||||
20250214,142900,292913015,2515,2515,2515,2515,0
|
||||
20250214,142800,292913015,2515,2515,2515,2515,0
|
||||
20250214,142700,292913015,2515,2515,2515,2515,255
|
||||
20250214,142600,292271690,2525,2525,2525,2525,1
|
||||
20250214,142500,292269165,2520,2520,2520,2520,400
|
||||
20250214,142400,291261165,2525,2525,2525,2525,0
|
||||
20250214,142300,291261165,2525,2525,2525,2525,0
|
||||
20250214,142200,291261165,2525,2525,2525,2525,11
|
||||
20250214,142100,291233390,2510,2510,2510,2510,230
|
||||
20250214,142000,290656090,2525,2525,2525,2525,11
|
||||
20250214,141900,290628315,2510,2510,2510,2510,40
|
||||
20250214,141800,290527915,2520,2520,2520,2520,0
|
||||
20250214,141700,290527915,2520,2520,2520,2520,815
|
||||
20250214,141600,288474115,2520,2520,2520,2520,0
|
||||
20250214,141500,288474115,2520,2520,2520,2520,0
|
||||
20250214,141400,288474115,2520,2520,2520,2520,1660
|
||||
20250214,141300,284290915,2520,2520,2520,2520,0
|
||||
20250214,141200,284290915,2520,2520,2520,2520,0
|
||||
20250214,141100,284290915,2520,2520,2520,2520,0
|
||||
20250214,141000,284290915,2520,2520,2520,2520,9
|
||||
20250214,140900,284268235,2510,2510,2510,2510,180
|
||||
20250214,140800,283816435,2515,2515,2515,2515,0
|
||||
20250214,140700,283816435,2515,2515,2515,2515,0
|
||||
20250214,140600,283816435,2515,2520,2520,2515,25
|
||||
20250214,140500,283753470,2510,2510,2510,2510,4
|
||||
20250214,140400,283743430,2515,2515,2515,2515,42
|
||||
20250214,140300,283637800,2520,2515,2520,2515,1045
|
||||
20250214,140200,281009400,2505,2505,2505,2505,0
|
||||
20250214,140100,281009400,2505,2505,2505,2505,0
|
||||
20250214,140000,281009400,2505,2505,2505,2505,1
|
||||
20250214,135900,281006895,2520,2520,2520,2520,0
|
||||
20250214,135800,281006895,2520,2520,2520,2520,4
|
||||
20250214,135700,280996815,2505,2510,2510,2505,320
|
||||
20250214,135600,280194110,2510,2510,2510,2510,500
|
||||
20250214,135500,278939110,2510,2510,2510,2510,110
|
||||
20250214,135400,278663010,2520,2510,2520,2510,136
|
||||
20250214,135300,278321600,2510,2510,2510,2510,0
|
||||
20250214,135200,278321600,2510,2510,2510,2510,1
|
||||
20250214,135100,278319090,2520,2520,2520,2520,8
|
||||
20250214,135000,278298930,2520,2520,2520,2520,0
|
||||
20250214,134900,278298930,2520,2520,2520,2520,0
|
||||
20250214,134800,278298930,2520,2510,2520,2510,2
|
||||
20250214,134700,278293900,2525,2525,2525,2525,0
|
||||
20250214,134600,278293900,2525,2525,2525,2525,0
|
||||
20250214,134500,278293900,2525,2525,2525,2525,0
|
||||
20250214,134400,278293900,2525,2525,2525,2525,0
|
||||
20250214,134300,278293900,2525,2525,2525,2525,0
|
||||
20250214,134200,278293900,2525,2525,2525,2525,0
|
||||
20250214,134100,278293900,2525,2525,2525,2525,0
|
||||
20250214,134000,278293900,2525,2525,2525,2525,0
|
||||
20250214,133900,278293900,2525,2525,2525,2525,0
|
||||
20250214,133800,278293900,2525,2505,2525,2505,129
|
||||
20250214,133700,277969875,2505,2505,2505,2505,5000
|
||||
20250214,133600,265444875,2515,2515,2515,2515,5000
|
||||
20250214,133500,252869875,2525,2525,2525,2525,222
|
||||
20250214,133400,252309325,2520,2520,2520,2520,286
|
||||
20250214,133300,251588605,2520,2520,2520,2520,261
|
||||
20250214,133200,250930885,2520,2520,2520,2520,500
|
||||
20250214,133100,249670885,2520,2520,2520,2520,0
|
||||
20250214,133000,249670885,2520,2520,2520,2520,510
|
||||
20250214,132900,248385685,2525,2530,2530,2520,804
|
||||
20250214,132800,246358065,2525,2525,2525,2525,0
|
||||
20250214,132700,246358065,2525,2525,2525,2525,0
|
||||
20250214,132600,246358065,2525,2525,2525,2525,6
|
||||
20250214,132500,246342915,2530,2530,2530,2530,400
|
||||
20250214,132400,245330915,2525,2525,2525,2525,118
|
||||
20250214,132300,245032965,2525,2525,2525,2525,240
|
||||
20250214,132200,244426965,2525,2525,2525,2525,720
|
||||
20250214,132100,242608965,2515,2520,2520,2515,4
|
||||
20250214,132000,242598900,2525,2525,2525,2525,50
|
||||
20250214,131900,242472650,2525,2520,2525,2520,1081
|
||||
20250214,131800,239747390,2520,2520,2520,2520,200
|
||||
20250214,131700,239243390,2520,2520,2520,2520,157
|
||||
20250214,131600,238847750,2525,2525,2525,2525,0
|
||||
20250214,131500,238847750,2525,2525,2525,2525,0
|
||||
20250214,131400,238847750,2525,2525,2525,2525,0
|
||||
20250214,131300,238847750,2525,2525,2525,2525,0
|
||||
20250214,131200,238847750,2525,2525,2525,2525,0
|
||||
20250214,131100,238847750,2525,2520,2525,2515,434
|
||||
20250214,131000,237754070,2520,2520,2520,2520,709
|
||||
20250214,130900,235967390,2520,2520,2520,2520,42
|
||||
20250214,130800,235861550,2525,2525,2525,2525,5
|
||||
20250214,130700,235848925,2525,2515,2525,2515,3901
|
||||
20250214,130600,226036630,2510,2510,2510,2510,171
|
||||
20250214,130500,225607420,2505,2505,2505,2505,407
|
||||
20250214,130400,224587885,2515,2515,2515,2515,6
|
||||
20250214,130300,224572795,2510,2510,2510,2510,0
|
||||
20250214,130200,224572795,2510,2510,2510,2510,0
|
||||
20250214,130100,224572795,2510,2510,2510,2510,111
|
||||
20250214,130000,224294185,2505,2505,2505,2505,0
|
||||
20250214,125900,224294185,2505,2505,2505,2505,0
|
||||
20250214,125800,224294185,2505,2505,2505,2505,200
|
||||
20250214,125700,223793185,2510,2510,2510,2510,10
|
||||
20250214,125600,223768085,2515,2515,2515,2515,0
|
||||
20250214,125500,223768085,2515,2515,2515,2515,271
|
||||
20250214,125400,223086520,2515,2515,2515,2515,11
|
||||
20250214,125300,223058855,2515,2515,2515,2515,89
|
||||
20250214,125200,222835020,2520,2520,2520,2520,10
|
||||
20250214,125100,222809820,2515,2515,2515,2515,238
|
||||
20250214,125000,222211250,2515,2515,2515,2515,0
|
||||
20250214,124900,222211250,2515,2515,2515,2515,0
|
||||
20250214,124800,222211250,2515,2515,2515,2515,0
|
||||
20250214,124700,222211250,2515,2515,2515,2515,0
|
||||
20250214,124600,222211250,2515,2515,2515,2515,1
|
||||
20250214,124500,222208735,2510,2520,2520,2510,304
|
||||
20250214,124400,221442675,2520,2520,2520,2520,0
|
||||
20250214,124300,221442675,2520,2520,2520,2520,2
|
||||
20250214,124200,221437635,2510,2510,2510,2510,0
|
||||
20250214,124100,221437635,2510,2510,2510,2510,1769
|
||||
20250214,124000,216997445,2525,2500,2525,2500,8555
|
||||
20250214,123900,195531320,2485,2490,2490,2485,210
|
||||
20250214,123800,195008720,2490,2490,2490,2490,2
|
||||
20250214,123700,195003740,2490,2490,2490,2490,0
|
||||
20250214,123600,195003740,2490,2490,2490,2490,2
|
||||
20250214,123500,194998760,2500,2500,2500,2500,1
|
||||
20250214,123400,194996260,2500,2500,2500,2500,0
|
||||
20250214,123300,194996260,2500,2500,2500,2500,0
|
||||
20250214,123200,194996260,2500,2500,2500,2500,0
|
||||
20250214,123100,194996260,2500,2495,2500,2495,221
|
||||
20250214,123000,194444775,2505,2505,2505,2505,0
|
||||
20250214,122900,194444775,2505,2505,2505,2505,19
|
||||
20250214,122800,194397180,2495,2495,2495,2495,1
|
||||
20250214,122700,194394685,2505,2505,2505,2505,0
|
||||
20250214,122600,194394685,2505,2505,2505,2505,0
|
||||
20250214,122500,194394685,2505,2505,2505,2505,0
|
||||
20250214,122400,194394685,2505,2505,2505,2505,0
|
||||
20250214,122300,194394685,2505,2505,2505,2490,1588
|
||||
20250214,122200,190438585,2505,2495,2505,2495,5232
|
||||
20250214,122100,177362100,2490,2490,2490,2490,0
|
||||
20250214,122000,177362100,2490,2490,2490,2490,1000
|
||||
20250214,121900,174872100,2495,2495,2495,2495,0
|
||||
20250214,121800,174872100,2495,2495,2495,2495,44
|
||||
20250214,121700,174762320,2490,2490,2490,2490,660
|
||||
20250214,121600,173118920,2490,2490,2490,2490,589
|
||||
20250214,121500,171652310,2495,2495,2495,2495,0
|
||||
20250214,121400,171652310,2495,2495,2495,2495,50
|
||||
20250214,121300,171527560,2495,2495,2495,2495,1
|
||||
20250214,121200,171525065,2495,2495,2495,2495,413
|
||||
20250214,121100,170494630,2500,2500,2500,2500,0
|
||||
20250214,121000,170494630,2500,2500,2500,2500,0
|
||||
20250214,120900,170494630,2500,2500,2500,2500,0
|
||||
20250214,120800,170494630,2500,2500,2500,2500,0
|
||||
20250214,120700,170494630,2500,2500,2500,2500,100
|
||||
20250214,120600,170244630,2500,2500,2500,2500,0
|
||||
20250214,120500,170244630,2500,2500,2500,2500,100
|
||||
20250214,120400,169994630,2505,2505,2505,2505,80
|
||||
20250214,120300,169794230,2505,2495,2505,2495,88
|
||||
20250214,120200,169574300,2490,2490,2490,2490,1
|
||||
20250214,120100,169571810,2490,2490,2490,2490,0
|
||||
20250214,120000,169571810,2490,2490,2490,2490,9
|
||||
20250214,115900,169549400,2490,2490,2490,2490,0
|
||||
20250214,115800,169549400,2490,2490,2490,2490,0
|
||||
20250214,115700,169549400,2490,2490,2490,2490,0
|
||||
20250214,115600,169549400,2490,2490,2490,2490,241
|
||||
20250214,115500,168949310,2490,2490,2490,2490,0
|
||||
20250214,115400,168949310,2490,2490,2490,2490,0
|
||||
20250214,115300,168949310,2490,2490,2490,2490,200
|
||||
20250214,115200,168451310,2495,2495,2495,2495,0
|
||||
20250214,115100,168451310,2495,2495,2495,2495,0
|
||||
20250214,115000,168451310,2495,2495,2495,2495,0
|
||||
20250214,114900,168451310,2495,2495,2495,2495,0
|
||||
20250214,114800,168451310,2495,2495,2495,2495,0
|
||||
20250214,114700,168451310,2495,2495,2495,2495,30
|
||||
20250214,114600,168376460,2490,2490,2490,2490,0
|
||||
20250214,114500,168376460,2490,2490,2490,2490,0
|
||||
20250214,114400,168376460,2490,2490,2490,2490,0
|
||||
20250214,114300,168376460,2490,2490,2490,2490,0
|
||||
20250214,114200,168376460,2490,2490,2490,2490,0
|
||||
20250214,114100,168376460,2490,2490,2490,2490,1
|
||||
20250214,114000,168373970,2490,2490,2490,2490,0
|
||||
20250214,113900,168373970,2490,2490,2490,2490,0
|
||||
20250214,113800,168373970,2490,2495,2495,2490,2327
|
||||
20250214,113700,162574360,2505,2505,2505,2505,0
|
||||
20250214,113600,162574360,2505,2505,2505,2505,0
|
||||
20250214,113500,162574360,2505,2505,2505,2505,0
|
||||
20250214,113400,162574360,2505,2505,2505,2505,0
|
||||
20250214,113300,162574360,2505,2505,2505,2505,0
|
||||
20250214,113200,162574360,2505,2505,2505,2505,0
|
||||
20250214,113100,162574360,2505,2505,2505,2505,0
|
||||
20250214,113000,162574360,2505,2505,2505,2505,110
|
||||
20250214,112900,162298810,2505,2505,2505,2505,0
|
||||
20250214,112800,162298810,2505,2505,2505,2505,0
|
||||
20250214,112700,162298810,2505,2505,2505,2505,0
|
||||
20250214,112600,162298810,2505,2500,2505,2500,72
|
||||
20250214,112500,162118750,2495,2495,2495,2495,8
|
||||
20250214,112400,162098790,2495,2495,2495,2495,16
|
||||
20250214,112300,162058870,2500,2500,2500,2500,0
|
||||
20250214,112200,162058870,2500,2500,2500,2500,0
|
||||
20250214,112100,162058870,2500,2500,2500,2500,0
|
||||
20250214,112000,162058870,2500,2500,2500,2500,0
|
||||
20250214,111900,162058870,2500,2500,2500,2500,0
|
||||
20250214,111800,162058870,2500,2500,2500,2500,0
|
||||
20250214,111700,162058870,2500,2495,2500,2495,818
|
||||
20250214,111600,160017940,2500,2500,2500,2500,0
|
||||
20250214,111500,160017940,2500,2500,2500,2500,0
|
||||
20250214,111400,160017940,2500,2500,2500,2500,0
|
||||
20250214,111300,160017940,2500,2500,2500,2500,108
|
||||
20250214,111200,159747940,2500,2500,2500,2500,0
|
||||
20250214,111100,159747940,2500,2495,2500,2495,327
|
||||
20250214,111000,158931940,2500,2500,2500,2500,0
|
||||
20250214,110900,158931940,2500,2500,2500,2500,0
|
||||
20250214,110800,158931940,2500,2500,2500,2500,0
|
||||
20250214,110700,158931940,2500,2500,2500,2500,0
|
||||
20250214,110600,158931940,2500,2500,2500,2500,0
|
||||
20250214,110500,158931940,2500,2500,2500,2500,0
|
||||
20250214,110400,158931940,2500,2500,2500,2500,77
|
||||
20250214,110300,158739440,2500,2500,2500,2500,0
|
||||
20250214,110200,158739440,2500,2500,2500,2500,0
|
||||
20250214,110100,158739440,2500,2500,2500,2500,0
|
||||
20250214,110000,158739440,2500,2500,2500,2500,0
|
||||
20250214,105900,158739440,2500,2500,2500,2500,0
|
||||
20250214,105800,158739440,2500,2500,2500,2500,0
|
||||
20250214,105700,158739440,2500,2500,2500,2500,0
|
||||
20250214,105600,158739440,2500,2500,2500,2500,953
|
||||
20250214,105500,156356940,2505,2505,2505,2505,0
|
||||
20250214,105400,156356940,2505,2505,2505,2505,0
|
||||
20250214,105300,156356940,2505,2505,2505,2505,0
|
||||
20250214,105200,156356940,2505,2505,2505,2505,0
|
||||
20250214,105100,156356940,2505,2505,2505,2505,5
|
||||
20250214,105000,156344415,2505,2505,2505,2505,0
|
||||
20250214,104900,156344415,2505,2505,2505,2505,2
|
||||
20250214,104800,156339405,2505,2505,2505,2505,1
|
||||
20250214,104700,156336900,2500,2500,2500,2500,0
|
||||
20250214,104600,156336900,2500,2500,2500,2500,0
|
||||
20250214,104500,156336900,2500,2500,2500,2500,0
|
||||
20250214,104400,156336900,2500,2500,2500,2500,0
|
||||
20250214,104300,156336900,2500,2500,2500,2500,57
|
||||
20250214,104200,156194400,2500,2500,2500,2500,6
|
||||
20250214,104100,156179400,2500,2500,2500,2500,0
|
||||
20250214,104000,156179400,2500,2495,2500,2495,29
|
||||
20250214,103900,156107040,2495,2495,2495,2495,18
|
||||
20250214,103800,156062130,2495,2495,2495,2495,0
|
||||
20250214,103700,156062130,2495,2495,2495,2495,0
|
||||
20250214,103600,156062130,2495,2495,2495,2495,32
|
||||
20250214,103500,155982290,2510,2495,2510,2495,76
|
||||
20250214,103400,155792400,2495,2495,2495,2495,1
|
||||
20250214,103300,155789905,2495,2500,2500,2495,32
|
||||
20250214,103200,155709975,2505,2505,2505,2505,938
|
||||
20250214,103100,153360285,2495,2495,2495,2495,0
|
||||
20250214,103000,153360285,2495,2500,2500,2495,4000
|
||||
20250214,102900,143377945,2510,2510,2510,2510,8
|
||||
20250214,102800,143357865,2495,2495,2495,2495,0
|
||||
20250214,102700,143357865,2495,2500,2500,2495,4000
|
||||
20250214,102600,133373615,2505,2505,2505,2505,0
|
||||
20250214,102500,133373615,2505,2505,2505,2505,487
|
||||
20250214,102400,132153680,2505,2505,2505,2505,632
|
||||
20250214,102300,130570520,2510,2510,2510,2510,30
|
||||
20250214,102200,130495220,2510,2510,2510,2510,0
|
||||
20250214,102100,130495220,2510,2510,2510,2510,0
|
||||
20250214,102000,130495220,2510,2510,2510,2510,0
|
||||
20250214,101900,130495220,2510,2510,2510,2510,0
|
||||
20250214,101800,130495220,2510,2510,2510,2510,0
|
||||
20250214,101700,130495220,2510,2510,2510,2510,0
|
||||
20250214,101600,130495220,2510,2510,2510,2510,0
|
||||
20250214,101500,130495220,2510,2510,2510,2510,10
|
||||
20250214,101400,130470120,2510,2510,2510,2510,0
|
||||
20250214,101300,130470120,2510,2510,2510,2510,0
|
||||
20250214,101200,130470120,2510,2505,2510,2505,153
|
||||
20250214,101100,130086830,2505,2505,2505,2505,0
|
||||
20250214,101000,130086830,2505,2505,2505,2505,0
|
||||
20250214,100900,130086830,2505,2505,2505,2505,13
|
||||
20250214,100800,130054265,2505,2505,2505,2505,0
|
||||
20250214,100700,130054265,2505,2500,2505,2500,2281
|
||||
20250214,100600,124340410,2500,2500,2500,2500,0
|
||||
20250214,100500,124340410,2500,2500,2500,2500,0
|
||||
20250214,100400,124340410,2500,2500,2500,2500,0
|
||||
20250214,100300,124340410,2500,2500,2500,2500,0
|
||||
20250214,100200,124340410,2500,2500,2500,2500,200
|
||||
20250214,100100,123840410,2510,2510,2510,2510,8
|
||||
20250214,100000,123820330,2495,2500,2500,2495,2800
|
||||
20250214,095900,116832950,2505,2505,2505,2505,39
|
||||
20250214,095800,116735255,2515,2515,2515,2515,0
|
||||
20250214,095700,116735255,2515,2515,2515,2515,0
|
||||
20250214,095600,116735255,2515,2500,2515,2500,3638
|
||||
20250214,095500,107594605,2510,2510,2510,2510,1
|
||||
20250214,095400,107592095,2495,2495,2495,2495,0
|
||||
20250214,095300,107592095,2495,2495,2495,2495,0
|
||||
20250214,095200,107592095,2495,2495,2495,2495,0
|
||||
20250214,095100,107592095,2495,2495,2495,2495,0
|
||||
20250214,095000,107592095,2495,2505,2510,2495,2618
|
||||
20250214,094900,101039905,2515,2515,2515,2515,120
|
||||
20250214,094800,100738105,2520,2520,2520,2520,102
|
||||
20250214,094700,100481065,2520,2520,2520,2520,1979
|
||||
20250214,094600,95493985,2520,2525,2525,2520,555
|
||||
20250214,094500,94092885,2520,2520,2520,2520,1
|
||||
20250214,094400,94090365,2520,2520,2520,2520,2597
|
||||
20250214,094300,87545925,2515,2510,2515,2510,4863
|
||||
20250214,094200,75315490,2515,2515,2515,2515,0
|
||||
20250214,094100,75315490,2515,2505,2515,2505,399
|
||||
20250214,094000,74313565,2505,2505,2505,2505,54
|
||||
20250214,093900,74178295,2500,2500,2500,2500,0
|
||||
20250214,093800,74178295,2500,2505,2505,2500,1585
|
||||
20250214,093700,70214185,2510,2510,2510,2510,138
|
||||
20250214,093600,69867805,2505,2505,2505,2505,10
|
||||
20250214,093500,69842755,2510,2510,2510,2510,0
|
||||
20250214,093400,69842755,2510,2510,2510,2510,0
|
||||
20250214,093300,69842755,2510,2500,2510,2500,9
|
||||
20250214,093200,69820230,2505,2505,2505,2505,1
|
||||
20250214,093100,69817725,2500,2505,2510,2500,1196
|
||||
20250214,093000,66826365,2505,2505,2510,2505,393
|
||||
20250214,092900,65841885,2490,2490,2490,2490,0
|
||||
20250214,092800,65841885,2490,2500,2500,2490,30
|
||||
20250214,092700,65767170,2490,2495,2495,2490,1980
|
||||
20250214,092600,60827075,2495,2500,2500,2495,3168
|
||||
20250214,092500,52917915,2510,2510,2510,2510,0
|
||||
20250214,092400,52917915,2510,2510,2510,2510,168
|
||||
20250214,092300,52496235,2510,2495,2510,2495,500
|
||||
20250214,092200,51243730,2500,2500,2500,2500,0
|
||||
20250214,092100,51243730,2500,2500,2500,2500,1997
|
||||
20250214,092000,46251230,2500,2500,2500,2500,0
|
||||
20250214,091900,46251230,2500,2500,2500,2500,0
|
||||
20250214,091800,46251230,2500,2500,2500,2500,0
|
||||
20250214,091700,46251230,2500,2510,2510,2500,1001
|
||||
20250214,091600,43738730,2510,2510,2510,2510,131
|
||||
20250214,091500,43409920,2510,2500,2510,2500,166
|
||||
20250214,091400,42993290,2500,2500,2500,2500,15
|
||||
20250214,091300,42955790,2500,2505,2505,2500,2531
|
||||
20250214,091200,36619485,2505,2505,2505,2505,0
|
||||
20250214,091100,36619485,2505,2515,2515,2505,891
|
||||
20250214,091000,34381695,2515,2515,2515,2515,69
|
||||
20250214,090900,34208160,2510,2525,2525,2510,2658
|
||||
20250214,090800,27514435,2530,2530,2530,2525,202
|
||||
20250214,090700,27003740,2535,2535,2535,2535,130
|
||||
20250214,090600,26674190,2545,2520,2545,2520,2
|
||||
20250214,090500,26669125,2545,2515,2545,2515,2075
|
||||
20250214,090400,21418100,2515,2515,2515,2515,10
|
||||
20250214,090300,21392950,2515,2510,2515,2510,218
|
||||
20250214,090200,20844780,2510,2520,2520,2510,1188
|
||||
20250214,090100,17852910,2520,2525,2530,2520,2516
|
||||
20250214,090000,11497585,2520,2550,2550,2520,4547
|
||||
|
Reference in New Issue
Block a user