Update 2025-02-14 2854 candle_min
This commit is contained in:
640
053690/min/candle-20250214.csv
Normal file
640
053690/min/candle-20250214.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193800,4091895270,18660,18660,18660,18660,4634
|
||||
20250214,193700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,193600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,193500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,193400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,193300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,193200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,193100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,193000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,192900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,192800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,192700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,192600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,192500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,192400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,192300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,192200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,192100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,192000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,191900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,191800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,191700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,191600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,191500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,191400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,191300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,191200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,191100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,191000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,190900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,190800,4091895270,18660,18660,18660,18660,4634
|
||||
20250214,190700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,190600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,190500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,190400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,190300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,190200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,190100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,190000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,185900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,185800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,185700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,185600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,185500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,185400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,185300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,185200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,185100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,185000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,184900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,184800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,184700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,184600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,184500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,184400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,184300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,184200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,184100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,184000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,183900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,183800,4091895270,18660,18660,18660,18660,4634
|
||||
20250214,183700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,183600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,183500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,183400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,183300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,183200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,183100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,183000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,182900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,182800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,182700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,182600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,182500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,182400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,182300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,182200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,182100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,182000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,181900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,181800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,181700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,181600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,181500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,181400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,181300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,181200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,181100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,181000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,180900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,180800,4091895270,18660,18660,18660,18660,4634
|
||||
20250214,180700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,180600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,180500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,180400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,180300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,180200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,180100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,180000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,175900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,175800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,175700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,175600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,175500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,175400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,175300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,175200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,175100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,175000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,174900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,174800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,174700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,174600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,174500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,174400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,174300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,174200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,174100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,174000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,173900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,173800,4091895270,18660,18660,18660,18660,4634
|
||||
20250214,173700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,173600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,173500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,173400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,173300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,173200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,173100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,173000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,172900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,172800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,172700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,172600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,172500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,172400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,172300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,172200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,172100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,172000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,171900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,171800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,171700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,171600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,171500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,171400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,171300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,171200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,171100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,171000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,170900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,170800,4091895270,18660,18660,18660,18660,4634
|
||||
20250214,170700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,170600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,170500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,170400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,170300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,170200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,170100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,170000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,165900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,165800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,165700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,165600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,165500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,165400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,165300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,165200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,165100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,165000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,164900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,164800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,164700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,164600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,164500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,164400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,164300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,164200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,164100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,164000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,163900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,163800,4091895270,18660,18660,18660,18660,4634
|
||||
20250214,163700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,163600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,163500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,163400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,163300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,163200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,163100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,163000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,162900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,162800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,162700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,162600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,162500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,162400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,162300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,162200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,162100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,162000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,161900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,161800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,161700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,161600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,161500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,161400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,161300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,161200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,161100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,161000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,160900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,160800,4091895270,18660,18660,18660,18660,4634
|
||||
20250214,160700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,160600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,160500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,160400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,160300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,160200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,160100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,160000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,155900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,155800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,155700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,155600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,155500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,155400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,155300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,155200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,155100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,155000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,154900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,154800,4091895270,18660,18660,18660,18660,0
|
||||
20250214,154700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,154600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,154500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,154400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,154300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,154200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,154100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,154000,4091895270,18660,18660,18660,18660,0
|
||||
20250214,153900,4091895270,18660,18660,18660,18660,0
|
||||
20250214,153800,4091895270,18660,18660,18660,18660,4634
|
||||
20250214,153700,4091895270,18660,18660,18660,18660,0
|
||||
20250214,153600,4091895270,18660,18660,18660,18660,0
|
||||
20250214,153500,4091895270,18660,18660,18660,18660,0
|
||||
20250214,153400,4091895270,18660,18660,18660,18660,0
|
||||
20250214,153300,4091895270,18660,18660,18660,18660,0
|
||||
20250214,153200,4091895270,18660,18660,18660,18660,0
|
||||
20250214,153100,4091895270,18660,18660,18660,18660,0
|
||||
20250214,153000,4091895270,18660,18660,18660,18660,4634
|
||||
20250214,152900,4005424830,18670,18670,18670,18670,0
|
||||
20250214,152800,4005424830,18670,18670,18670,18670,0
|
||||
20250214,152700,4005424830,18670,18670,18670,18670,0
|
||||
20250214,152600,4005424830,18670,18670,18670,18670,0
|
||||
20250214,152500,4005424830,18670,18670,18670,18670,0
|
||||
20250214,152400,4005424830,18670,18670,18670,18670,0
|
||||
20250214,152300,4005424830,18670,18670,18670,18670,0
|
||||
20250214,152200,4005424830,18670,18670,18670,18670,0
|
||||
20250214,152100,4005424830,18670,18670,18670,18670,0
|
||||
20250214,152000,4005424830,18670,18670,18670,18670,0
|
||||
20250214,151900,4005424830,18670,18670,18700,18660,1492
|
||||
20250214,151800,3977541120,18670,18660,18700,18650,297
|
||||
20250214,151700,3971993720,18670,18720,18720,18670,926
|
||||
20250214,151600,3954677980,18720,18730,18730,18710,979
|
||||
20250214,151500,3936348750,18740,18720,18740,18650,3385
|
||||
20250214,151400,3872972420,18720,18720,18720,18630,1123
|
||||
20250214,151300,3851976260,18710,18710,18730,18710,1350
|
||||
20250214,151200,3826703070,18710,18710,18720,18670,2876
|
||||
20250214,151100,3772927080,18710,18710,18710,18700,752
|
||||
20250214,151000,3758861020,18710,18720,18720,18710,571
|
||||
20250214,150900,3748174670,18720,18720,18730,18710,786
|
||||
20250214,150800,3733459830,18720,18720,18730,18710,1165
|
||||
20250214,150700,3711650970,18720,18710,18720,18680,638
|
||||
20250214,150600,3699716310,18710,18710,18710,18680,697
|
||||
20250214,150500,3686679510,18710,18700,18710,18690,518
|
||||
20250214,150400,3676992660,18690,18680,18700,18680,1014
|
||||
20250214,150300,3658039420,18680,18640,18680,18630,3271
|
||||
20250214,150200,3597056830,18640,18640,18640,18630,450
|
||||
20250214,150100,3588669830,18640,18660,18660,18600,427
|
||||
20250214,150000,3580711970,18660,18660,18660,18660,214
|
||||
20250214,145900,3576718730,18660,18660,18660,18650,263
|
||||
20250214,145800,3571811380,18660,18660,18660,18650,541
|
||||
20250214,145700,3561719840,18650,18650,18650,18650,163
|
||||
20250214,145600,3558679890,18660,18670,18670,18650,268
|
||||
20250214,145500,3553677890,18670,18670,18670,18650,147
|
||||
20250214,145400,3550933600,18670,18640,18670,18640,257
|
||||
20250214,145300,3546138350,18640,18660,18660,18610,543
|
||||
20250214,145200,3536021760,18660,18660,18660,18650,486
|
||||
20250214,145100,3526956340,18660,18670,18670,18660,241
|
||||
20250214,145000,3522457840,18670,18650,18670,18630,203
|
||||
20250214,144900,3518669570,18650,18640,18650,18630,202
|
||||
20250214,144800,3514903660,18640,18630,18640,18620,259
|
||||
20250214,144700,3510077920,18640,18640,18640,18630,324
|
||||
20250214,144600,3504039130,18650,18660,18670,18650,104
|
||||
20250214,144500,3502099430,18670,18690,18690,18670,919
|
||||
20250214,144400,3484936840,18700,18690,18700,18680,160
|
||||
20250214,144300,3481946450,18700,18690,18700,18690,668
|
||||
20250214,144200,3469458620,18700,18710,18710,18680,920
|
||||
20250214,144100,3452262020,18710,18690,18710,18690,212
|
||||
20250214,144000,3448297240,18720,18720,18720,18680,1225
|
||||
20250214,143900,3425396070,18720,18700,18720,18700,503
|
||||
20250214,143800,3415986660,18700,18720,18740,18700,801
|
||||
20250214,143700,3400991730,18720,18700,18720,18690,2307
|
||||
20250214,143600,3357829490,18700,18690,18700,18680,520
|
||||
20250214,143500,3348110090,18690,18640,18690,18640,2098
|
||||
20250214,143400,3308932830,18640,18650,18650,18630,713
|
||||
20250214,143300,3295642500,18630,18660,18660,18630,318
|
||||
20250214,143200,3289712470,18670,18630,18670,18630,3160
|
||||
20250214,143100,3230782680,18640,18640,18640,18620,1436
|
||||
20250214,143000,3204020560,18640,18630,18640,18630,208
|
||||
20250214,142900,3200145470,18630,18620,18630,18620,454
|
||||
20250214,142800,3191688470,18620,18620,18630,18610,74
|
||||
20250214,142700,3190310850,18620,18600,18620,18600,459
|
||||
20250214,142600,3181768350,18600,18620,18620,18600,715
|
||||
20250214,142500,3168460220,18620,18630,18630,18620,328
|
||||
20250214,142400,3162351600,18630,18610,18630,18610,490
|
||||
20250214,142300,3153228660,18610,18600,18610,18600,264
|
||||
20250214,142200,3148317250,18600,18610,18620,18600,171
|
||||
20250214,142100,3145135590,18610,18610,18610,18600,77
|
||||
20250214,142000,3143702640,18600,18580,18600,18580,1113
|
||||
20250214,141900,3123005110,18590,18560,18590,18560,241
|
||||
20250214,141800,3118527480,18570,18550,18570,18550,319
|
||||
20250214,141700,3112606970,18550,18520,18560,18520,2818
|
||||
20250214,141600,3060370590,18520,18530,18530,18510,381
|
||||
20250214,141500,3053316070,18530,18510,18530,18510,289
|
||||
20250214,141400,3047966640,18530,18530,18530,18510,522
|
||||
20250214,141300,3038299110,18530,18540,18540,18530,226
|
||||
20250214,141200,3034109130,18540,18540,18540,18510,293
|
||||
20250214,141100,3028682140,18530,18540,18540,18530,138
|
||||
20250214,141000,3026124480,18540,18530,18540,18530,22
|
||||
20250214,140900,3025716800,18540,18540,18540,18540,0
|
||||
20250214,140800,3025716800,18540,18530,18540,18530,689
|
||||
20250214,140700,3012949620,18530,18530,18530,18530,1
|
||||
20250214,140600,3012931090,18520,18520,18520,18520,20
|
||||
20250214,140500,3012560690,18530,18530,18530,18520,8
|
||||
20250214,140400,3012412460,18520,18540,18540,18510,982
|
||||
20250214,140300,2994226470,18540,18540,18540,18540,15
|
||||
20250214,140200,2993948370,18550,18550,18550,18550,0
|
||||
20250214,140100,2993948370,18550,18550,18550,18550,1
|
||||
20250214,140000,2993929820,18550,18550,18550,18550,0
|
||||
20250214,135900,2993929820,18550,18540,18550,18520,1275
|
||||
20250214,135800,2970302390,18550,18540,18550,18540,3
|
||||
20250214,135700,2970246760,18550,18550,18550,18550,6
|
||||
20250214,135600,2970135460,18550,18550,18550,18550,54
|
||||
20250214,135500,2969133760,18540,18550,18550,18540,405
|
||||
20250214,135400,2961621590,18590,18590,18590,18590,0
|
||||
20250214,135300,2961621590,18590,18550,18590,18550,112
|
||||
20250214,135200,2959543510,18590,18590,18590,18590,5
|
||||
20250214,135100,2959450560,18590,18590,18590,18590,58
|
||||
20250214,135000,2958372340,18540,18580,18590,18540,219
|
||||
20250214,134900,2954301680,18600,18600,18600,18600,759
|
||||
20250214,134800,2940184280,18600,18540,18600,18540,3740
|
||||
20250214,134700,2870721880,18540,18540,18540,18540,16
|
||||
20250214,134600,2870425240,18550,18550,18550,18550,0
|
||||
20250214,134500,2870425240,18550,18550,18550,18550,0
|
||||
20250214,134400,2870425240,18550,18540,18550,18540,23
|
||||
20250214,134300,2869998600,18550,18540,18550,18500,242
|
||||
20250214,134200,2865510280,18540,18550,18550,18500,514
|
||||
20250214,134100,2855994700,18540,18540,18540,18540,97
|
||||
20250214,134000,2854196320,18500,18530,18540,18500,179
|
||||
20250214,133900,2850879320,18540,18540,18540,18540,0
|
||||
20250214,133800,2850879320,18540,18540,18540,18540,500
|
||||
20250214,133700,2841609320,18540,18530,18540,18490,249
|
||||
20250214,133600,2836998570,18540,18530,18540,18530,31
|
||||
20250214,133500,2836424120,18530,18530,18530,18530,0
|
||||
20250214,133400,2836424120,18530,18520,18530,18500,1818
|
||||
20250214,133300,2802767870,18530,18530,18530,18530,1
|
||||
20250214,133200,2802749340,18520,18530,18530,18520,32
|
||||
20250214,133100,2802156660,18550,18540,18550,18540,746
|
||||
20250214,133000,2788324320,18550,18540,18550,18540,284
|
||||
20250214,132900,2783057710,18550,18540,18550,18540,4
|
||||
20250214,132800,2782983520,18550,18540,18550,18540,66
|
||||
20250214,132700,2781759470,18550,18540,18550,18540,28
|
||||
20250214,132600,2781240340,18550,18550,18550,18550,0
|
||||
20250214,132500,2781240340,18550,18540,18550,18540,41
|
||||
20250214,132400,2780480180,18550,18540,18550,18540,323
|
||||
20250214,132300,2774491520,18550,18560,18560,18550,395
|
||||
20250214,132200,2767164260,18550,18560,18560,18550,24
|
||||
20250214,132100,2766718830,18560,18550,18560,18550,201
|
||||
20250214,132000,2762990270,18560,18560,18560,18560,11
|
||||
20250214,131900,2762786110,18570,18570,18570,18540,12
|
||||
20250214,131800,2762563300,18570,18570,18570,18530,53
|
||||
20250214,131700,2761579920,18570,18530,18570,18530,1101
|
||||
20250214,131600,2741149270,18530,18530,18530,18530,10
|
||||
20250214,131500,2740963970,18540,18540,18540,18540,76
|
||||
20250214,131400,2739554930,18540,18540,18540,18540,227
|
||||
20250214,131300,2735346350,18540,18530,18540,18530,68
|
||||
20250214,131200,2734086150,18530,18530,18530,18530,199
|
||||
20250214,131100,2730398680,18520,18530,18530,18520,800
|
||||
20250214,131000,2715581100,18530,18540,18550,18530,316
|
||||
20250214,130900,2709722910,18540,18530,18540,18530,193
|
||||
20250214,130800,2706144720,18530,18530,18540,18530,77
|
||||
20250214,130700,2704717780,18540,18530,18540,18530,165
|
||||
20250214,130600,2701660320,18530,18530,18540,18530,814
|
||||
20250214,130500,2686576880,18540,18540,18540,18530,455
|
||||
20250214,130400,2678145100,18550,18550,18550,18550,363
|
||||
20250214,130300,2671411450,18550,18550,18550,18550,76
|
||||
20250214,130200,2670001650,18550,18540,18550,18540,419
|
||||
20250214,130100,2662233370,18550,18540,18550,18540,148
|
||||
20250214,130000,2659488530,18540,18540,18540,18540,5
|
||||
20250214,125900,2659395830,18540,18540,18540,18540,1
|
||||
20250214,125800,2659377290,18550,18520,18550,18520,191
|
||||
20250214,125700,2655838640,18530,18520,18530,18520,39
|
||||
20250214,125600,2655116220,18510,18520,18520,18510,992
|
||||
20250214,125500,2636749510,18520,18530,18530,18520,848
|
||||
20250214,125400,2621036790,18530,18550,18550,18530,74
|
||||
20250214,125300,2619664950,18550,18550,18560,18550,595
|
||||
20250214,125200,2608627360,18560,18530,18560,18530,516
|
||||
20250214,125100,2599055480,18550,18550,18550,18550,10
|
||||
20250214,125000,2598869980,18550,18490,18550,18490,3644
|
||||
20250214,124900,2531394090,18490,18480,18490,18470,866
|
||||
20250214,124800,2515395560,18470,18470,18480,18470,494
|
||||
20250214,124700,2506271370,18490,18490,18490,18490,0
|
||||
20250214,124600,2506271370,18490,18490,18490,18490,0
|
||||
20250214,124500,2506271370,18490,18490,18490,18490,0
|
||||
20250214,124400,2506271370,18490,18470,18490,18470,52
|
||||
20250214,124300,2505310910,18490,18490,18490,18490,0
|
||||
20250214,124200,2505310910,18490,18490,18490,18490,1
|
||||
20250214,124100,2505292420,18480,18470,18480,18460,619
|
||||
20250214,124000,2493855920,18470,18470,18470,18460,358
|
||||
20250214,123900,2487246760,18480,18470,18480,18470,81
|
||||
20250214,123800,2485750670,18470,18460,18470,18460,567
|
||||
20250214,123700,2475283680,18470,18480,18480,18470,853
|
||||
20250214,123600,2459525010,18500,18490,18510,18490,174
|
||||
20250214,123500,2456307710,18490,18480,18500,18480,1991
|
||||
20250214,123400,2419487250,18490,18480,18490,18480,77
|
||||
20250214,123300,2418064270,18490,18490,18490,18480,255
|
||||
20250214,123200,2413351320,18490,18490,18490,18490,0
|
||||
20250214,123100,2413351320,18490,18480,18490,18480,52
|
||||
20250214,123000,2412389850,18490,18490,18490,18490,0
|
||||
20250214,122900,2412389850,18490,18490,18490,18480,176
|
||||
20250214,122800,2409136510,18490,18480,18490,18470,949
|
||||
20250214,122700,2391602910,18490,18490,18490,18480,12
|
||||
20250214,122600,2391381130,18480,18490,18490,18480,405
|
||||
20250214,122500,2383892990,18490,18490,18490,18490,390
|
||||
20250214,122400,2376681890,18490,18480,18490,18480,330
|
||||
20250214,122300,2370583370,18480,18470,18480,18470,301
|
||||
20250214,122200,2365023810,18480,18480,18480,18470,30
|
||||
20250214,122100,2364469420,18490,18490,18490,18480,3
|
||||
20250214,122000,2364413960,18490,18480,18490,18480,27
|
||||
20250214,121900,2363914970,18490,18480,18490,18470,202
|
||||
20250214,121800,2360183400,18480,18480,18480,18480,210
|
||||
20250214,121700,2356302600,18490,18490,18490,18490,23
|
||||
20250214,121600,2355877330,18480,18480,18490,18480,51
|
||||
20250214,121500,2354934470,18490,18490,18490,18480,95
|
||||
20250214,121400,2353178440,18500,18500,18500,18500,0
|
||||
20250214,121300,2353178440,18500,18470,18500,18470,18
|
||||
20250214,121200,2352845950,18470,18470,18500,18470,615
|
||||
20250214,121100,2341476820,18470,18480,18480,18470,15
|
||||
20250214,121000,2341199760,18480,18480,18480,18470,12
|
||||
20250214,120900,2340978010,18480,18480,18480,18480,1
|
||||
20250214,120800,2340959530,18470,18470,18470,18470,200
|
||||
20250214,120700,2337265530,18470,18450,18470,18450,207
|
||||
20250214,120600,2333445840,18470,18470,18470,18470,1
|
||||
20250214,120500,2333427370,18440,18450,18470,18440,1216
|
||||
20250214,120400,2310997870,18470,18470,18470,18470,0
|
||||
20250214,120300,2310997870,18470,18470,18470,18470,1
|
||||
20250214,120200,2310979400,18450,18470,18470,18450,20
|
||||
20250214,120100,2310610380,18450,18450,18450,18450,73
|
||||
20250214,120000,2309263530,18480,18480,18480,18480,0
|
||||
20250214,115900,2309263530,18480,18480,18480,18480,1
|
||||
20250214,115800,2309245050,18450,18450,18450,18450,210
|
||||
20250214,115700,2305370550,18480,18470,18480,18470,100
|
||||
20250214,115600,2303522570,18480,18480,18480,18480,0
|
||||
20250214,115500,2303522570,18480,18480,18480,18480,0
|
||||
20250214,115400,2303522570,18480,18480,18480,18480,0
|
||||
20250214,115300,2303522570,18480,18480,18480,18480,0
|
||||
20250214,115200,2303522570,18480,18460,18480,18460,894
|
||||
20250214,115100,2287011830,18460,18460,18460,18460,5
|
||||
20250214,115000,2286919530,18460,18450,18460,18450,308
|
||||
20250214,114900,2281236900,18460,18450,18470,18450,20
|
||||
20250214,114800,2280867870,18450,18450,18450,18450,31
|
||||
20250214,114700,2280295920,18470,18460,18470,18460,487
|
||||
20250214,114600,2271302570,18460,18450,18460,18450,78
|
||||
20250214,114500,2269862710,18460,18430,18460,18430,669
|
||||
20250214,114400,2257525980,18420,18430,18430,18420,99
|
||||
20250214,114300,2255701420,18420,18430,18430,18420,110
|
||||
20250214,114200,2253674220,18430,18430,18430,18430,0
|
||||
20250214,114100,2253674220,18430,18430,18430,18430,0
|
||||
20250214,114000,2253674220,18430,18430,18430,18430,34
|
||||
20250214,113900,2253047600,18420,18420,18420,18420,125
|
||||
20250214,113800,2250745100,18430,18430,18430,18430,0
|
||||
20250214,113700,2250745100,18430,18430,18430,18430,2
|
||||
20250214,113600,2250708240,18430,18420,18430,18420,19
|
||||
20250214,113500,2250358240,18430,18430,18430,18430,25
|
||||
20250214,113400,2249897490,18450,18450,18450,18420,9
|
||||
20250214,113300,2249731500,18450,18430,18450,18420,368
|
||||
20250214,113200,2242949650,18450,18430,18450,18430,12
|
||||
20250214,113100,2242728470,18450,18450,18450,18450,30
|
||||
20250214,113000,2242174970,18450,18450,18480,18450,449
|
||||
20250214,112900,2233890890,18450,18450,18450,18450,631
|
||||
20250214,112800,2222248940,18450,18470,18470,18450,1896
|
||||
20250214,112700,2187246070,18470,18480,18490,18470,510
|
||||
20250214,112600,2177821640,18490,18490,18490,18490,2
|
||||
20250214,112500,2177784660,18490,18490,18490,18480,331
|
||||
20250214,112400,2171665740,18500,18490,18500,18490,59
|
||||
20250214,112300,2170574820,18490,18500,18500,18480,214
|
||||
20250214,112200,2166619100,18490,18480,18500,18480,21
|
||||
20250214,112100,2166230770,18480,18480,18500,18480,944
|
||||
20250214,112000,2148782360,18490,18490,18490,18470,49
|
||||
20250214,111900,2147876540,18490,18490,18490,18480,230
|
||||
20250214,111800,2143624040,18490,18470,18490,18470,39
|
||||
20250214,111700,2142903530,18500,18500,18510,18470,829
|
||||
20250214,111600,2127567240,18510,18500,18510,18500,839
|
||||
20250214,111500,2112045590,18500,18490,18500,18490,983
|
||||
20250214,111400,2093869910,18490,18480,18490,18480,996
|
||||
20250214,111300,2075463820,18480,18470,18480,18470,47
|
||||
20250214,111200,2074595350,18470,18470,18470,18470,127
|
||||
20250214,111100,2072249660,18460,18460,18480,18460,336
|
||||
20250214,111000,2066047080,18460,18450,18470,18450,1095
|
||||
20250214,110900,2045824660,18450,18450,18460,18450,31
|
||||
20250214,110800,2045252700,18460,18440,18460,18440,123
|
||||
20250214,110700,2042984560,18460,18440,18470,18440,2112
|
||||
20250214,110600,2004005640,18450,18430,18450,18430,1152
|
||||
20250214,110500,1982762250,18440,18420,18440,18420,51
|
||||
20250214,110400,1981822810,18420,18420,18440,18420,717
|
||||
20250214,110300,1968615650,18440,18440,18440,18440,0
|
||||
20250214,110200,1968615650,18440,18420,18440,18420,613
|
||||
20250214,110100,1957318530,18430,18430,18440,18430,400
|
||||
20250214,110000,1949946520,18430,18440,18440,18430,97
|
||||
20250214,105900,1948158090,18440,18440,18440,18440,14
|
||||
20250214,105800,1947899930,18440,18430,18440,18430,54
|
||||
20250214,105700,1946904200,18430,18440,18440,18430,397
|
||||
20250214,105600,1939583820,18430,18430,18430,18430,4
|
||||
20250214,105500,1939510100,18430,18420,18440,18420,221
|
||||
20250214,105400,1935435510,18410,18440,18440,18410,43
|
||||
20250214,105300,1934643820,18410,18450,18450,18410,1190
|
||||
20250214,105200,1912711240,18450,18440,18450,18440,196
|
||||
20250214,105100,1909096950,18450,18450,18450,18440,4
|
||||
20250214,105000,1909023170,18440,18410,18440,18410,323
|
||||
20250214,104900,1903068030,18420,18400,18420,18400,56
|
||||
20250214,104800,1902036530,18420,18420,18420,18420,98
|
||||
20250214,104700,1900231370,18420,18420,18420,18390,521
|
||||
20250214,104600,1890648610,18420,18400,18420,18400,1917
|
||||
20250214,104500,1855375770,18400,18420,18420,18390,381
|
||||
20250214,104400,1848365110,18420,18420,18420,18410,103
|
||||
20250214,104300,1846468430,18420,18430,18440,18410,273
|
||||
20250214,104200,1841436070,18420,18410,18420,18410,451
|
||||
20250214,104100,1833131180,18390,18390,18390,18390,0
|
||||
20250214,104000,1833131180,18390,18390,18410,18390,14
|
||||
20250214,103900,1832873700,18370,18370,18390,18370,65
|
||||
20250214,103800,1831679370,18390,18390,18390,18390,18
|
||||
20250214,103700,1831348350,18390,18360,18390,18360,107
|
||||
20250214,103600,1829383800,18390,18360,18390,18360,27
|
||||
20250214,103500,1828887550,18380,18380,18380,18360,62
|
||||
20250214,103400,1827749190,18380,18390,18390,18360,257
|
||||
20250214,103300,1823030550,18360,18380,18380,18360,661
|
||||
20250214,103200,1810887330,18390,18370,18390,18370,5
|
||||
20250214,103100,1810795440,18370,18390,18390,18370,70
|
||||
20250214,103000,1809508800,18410,18400,18410,18400,53
|
||||
20250214,102900,1808533590,18420,18420,18420,18400,219
|
||||
20250214,102800,1804500490,18420,18390,18420,18390,260
|
||||
20250214,102700,1799718660,18390,18390,18390,18390,27
|
||||
20250214,102600,1799222130,18390,18390,18390,18390,1
|
||||
20250214,102500,1799203740,18300,18310,18310,18300,350
|
||||
20250214,102400,1792796150,18310,18380,18380,18300,602
|
||||
20250214,102300,1781766460,18380,18450,18450,18380,768
|
||||
20250214,102200,1767616900,18450,18450,18450,18440,23
|
||||
20250214,102100,1767192560,18450,18450,18450,18450,3
|
||||
20250214,102000,1767137210,18460,18450,18460,18400,2500
|
||||
20250214,101900,1721122410,18470,18470,18470,18410,523
|
||||
20250214,101800,1711475600,18470,18430,18470,18400,840
|
||||
20250214,101700,1695980690,18430,18370,18450,18370,2232
|
||||
20250214,101600,1654890630,18330,18370,18370,18330,103
|
||||
20250214,101500,1653000680,18390,18380,18390,18380,89
|
||||
20250214,101400,1651363980,18390,18390,18390,18390,17
|
||||
20250214,101300,1651051350,18390,18400,18400,18390,101
|
||||
20250214,101200,1649192960,18400,18330,18400,18280,1254
|
||||
20250214,101100,1626167460,18330,18260,18330,18260,1903
|
||||
20250214,101000,1591360680,18260,18250,18270,18220,778
|
||||
20250214,100900,1577154460,18250,18220,18260,18200,679
|
||||
20250214,100800,1564786560,18220,18210,18230,18210,90
|
||||
20250214,100700,1563147580,18210,18220,18220,18210,107
|
||||
20250214,100600,1561199000,18220,18240,18240,18220,11
|
||||
20250214,100500,1560998560,18210,18210,18260,18210,1003
|
||||
20250214,100400,1542729820,18220,18220,18220,18210,208
|
||||
20250214,100300,1538941060,18210,18220,18270,18210,2917
|
||||
20250214,100200,1485815470,18220,18230,18270,18210,1681
|
||||
20250214,100100,1455186240,18270,18260,18270,18230,488
|
||||
20250214,100000,1446282530,18270,18230,18270,18230,398
|
||||
20250214,095900,1439026750,18230,18210,18230,18210,950
|
||||
20250214,095800,1421727120,18210,18200,18220,18200,1245
|
||||
20250214,095700,1399067490,18230,18240,18240,18200,3642
|
||||
20250214,095600,1332727970,18270,18270,18270,18270,3
|
||||
20250214,095500,1332673160,18270,18280,18280,18240,717
|
||||
20250214,095400,1319576010,18280,18280,18280,18280,61
|
||||
20250214,095300,1318460930,18280,18270,18290,18270,1004
|
||||
20250214,095200,1300117340,18280,18280,18280,18280,28
|
||||
20250214,095100,1299605500,18280,18260,18280,18260,757
|
||||
20250214,095000,1285777410,18250,18250,18250,18240,1014
|
||||
20250214,094900,1267278140,18240,18250,18270,18240,723
|
||||
20250214,094800,1254083950,18250,18260,18270,18250,1041
|
||||
20250214,094700,1235080170,18270,18270,18280,18260,911
|
||||
20250214,094600,1218441820,18270,18300,18300,18260,1217
|
||||
20250214,094500,1196205210,18310,18310,18310,18310,1
|
||||
20250214,094400,1196186900,18330,18330,18330,18260,57
|
||||
20250214,094300,1195145870,18260,18330,18330,18260,2220
|
||||
20250214,094200,1154580010,18290,18330,18330,18290,269
|
||||
20250214,094100,1149655930,18320,18330,18350,18320,110
|
||||
20250214,094000,1147639650,18350,18350,18350,18350,15
|
||||
20250214,093900,1147364400,18360,18270,18360,18260,2266
|
||||
20250214,093800,1105905380,18270,18270,18270,18260,1068
|
||||
20250214,093700,1086400090,18300,18300,18300,18260,1064
|
||||
20250214,093600,1066967290,18310,18310,18310,18250,1563
|
||||
20250214,093500,1038407120,18310,18320,18320,18280,2391
|
||||
20250214,093400,994651710,18320,18310,18330,18310,326
|
||||
20250214,093300,988680340,18320,18330,18330,18310,864
|
||||
20250214,093200,972855930,18320,18360,18360,18320,3922
|
||||
20250214,093100,900929440,18360,18370,18370,18360,304
|
||||
20250214,093000,895347980,18360,18390,18400,18360,334
|
||||
20250214,092900,889212210,18390,18380,18390,18370,16
|
||||
20250214,092800,888918100,18370,18370,18380,18370,298
|
||||
20250214,092700,883443790,18370,18400,18400,18360,760
|
||||
20250214,092600,869487090,18400,18370,18400,18360,248
|
||||
20250214,092500,864932440,18400,18390,18400,18360,2132
|
||||
20250214,092400,825768020,18400,18410,18410,18370,3684
|
||||
20250214,092300,757994600,18420,18420,18420,18420,244
|
||||
20250214,092200,753500120,18420,18460,18490,18420,262
|
||||
20250214,092100,748668360,18460,18430,18460,18430,258
|
||||
20250214,092000,743912590,18420,18450,18450,18420,214
|
||||
20250214,091900,739969970,18450,18460,18460,18410,324
|
||||
20250214,091800,734002980,18410,18510,18510,18400,457
|
||||
20250214,091700,725579760,18500,18400,18500,18390,1787
|
||||
20250214,091600,692621780,18400,18420,18420,18400,830
|
||||
20250214,091500,677349100,18420,18420,18430,18420,106
|
||||
20250214,091400,675396520,18430,18430,18430,18400,955
|
||||
20250214,091300,657812130,18410,18430,18440,18400,914
|
||||
20250214,091200,640982660,18410,18500,18510,18410,1238
|
||||
20250214,091100,618126790,18500,18400,18500,18400,984
|
||||
20250214,091000,599987770,18400,18350,18400,18350,167
|
||||
20250214,090900,596915380,18350,18340,18360,18330,606
|
||||
20250214,090800,585793790,18340,18360,18360,18330,1379
|
||||
20250214,090700,560499030,18360,18380,18400,18350,1415
|
||||
20250214,090600,534516490,18380,18390,18430,18380,1351
|
||||
20250214,090500,509670050,18450,18390,18450,18350,2978
|
||||
20250214,090400,454953730,18390,18450,18450,18380,5988
|
||||
20250214,090300,344719070,18450,18670,18680,18450,4843
|
||||
20250214,090200,254884150,18600,18580,18680,18580,3243
|
||||
20250214,090100,194493430,18580,18650,18650,18570,764
|
||||
20250214,090000,180286460,18630,18600,18790,18520,9634
|
||||
|
Reference in New Issue
Block a user