Update 2025-02-14 2854 candle_min
This commit is contained in:
640
054300/min/candle-20250214.csv
Normal file
640
054300/min/candle-20250214.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193800,478214110,542,542,542,542,15037
|
||||
20250214,193700,478214110,542,542,542,542,0
|
||||
20250214,193600,478214110,542,542,542,542,0
|
||||
20250214,193500,478214110,542,542,542,542,0
|
||||
20250214,193400,478214110,542,542,542,542,0
|
||||
20250214,193300,478214110,542,542,542,542,0
|
||||
20250214,193200,478214110,542,542,542,542,0
|
||||
20250214,193100,478214110,542,542,542,542,0
|
||||
20250214,193000,478214110,542,542,542,542,0
|
||||
20250214,192900,478214110,542,542,542,542,0
|
||||
20250214,192800,478214110,542,542,542,542,0
|
||||
20250214,192700,478214110,542,542,542,542,0
|
||||
20250214,192600,478214110,542,542,542,542,0
|
||||
20250214,192500,478214110,542,542,542,542,0
|
||||
20250214,192400,478214110,542,542,542,542,0
|
||||
20250214,192300,478214110,542,542,542,542,0
|
||||
20250214,192200,478214110,542,542,542,542,0
|
||||
20250214,192100,478214110,542,542,542,542,0
|
||||
20250214,192000,478214110,542,542,542,542,0
|
||||
20250214,191900,478214110,542,542,542,542,0
|
||||
20250214,191800,478214110,542,542,542,542,0
|
||||
20250214,191700,478214110,542,542,542,542,0
|
||||
20250214,191600,478214110,542,542,542,542,0
|
||||
20250214,191500,478214110,542,542,542,542,0
|
||||
20250214,191400,478214110,542,542,542,542,0
|
||||
20250214,191300,478214110,542,542,542,542,0
|
||||
20250214,191200,478214110,542,542,542,542,0
|
||||
20250214,191100,478214110,542,542,542,542,0
|
||||
20250214,191000,478214110,542,542,542,542,0
|
||||
20250214,190900,478214110,542,542,542,542,0
|
||||
20250214,190800,478214110,542,542,542,542,15037
|
||||
20250214,190700,478214110,542,542,542,542,0
|
||||
20250214,190600,478214110,542,542,542,542,0
|
||||
20250214,190500,478214110,542,542,542,542,0
|
||||
20250214,190400,478214110,542,542,542,542,0
|
||||
20250214,190300,478214110,542,542,542,542,0
|
||||
20250214,190200,478214110,542,542,542,542,0
|
||||
20250214,190100,478214110,542,542,542,542,0
|
||||
20250214,190000,478214110,542,542,542,542,0
|
||||
20250214,185900,478214110,542,542,542,542,0
|
||||
20250214,185800,478214110,542,542,542,542,0
|
||||
20250214,185700,478214110,542,542,542,542,0
|
||||
20250214,185600,478214110,542,542,542,542,0
|
||||
20250214,185500,478214110,542,542,542,542,0
|
||||
20250214,185400,478214110,542,542,542,542,0
|
||||
20250214,185300,478214110,542,542,542,542,0
|
||||
20250214,185200,478214110,542,542,542,542,0
|
||||
20250214,185100,478214110,542,542,542,542,0
|
||||
20250214,185000,478214110,542,542,542,542,0
|
||||
20250214,184900,478214110,542,542,542,542,0
|
||||
20250214,184800,478214110,542,542,542,542,0
|
||||
20250214,184700,478214110,542,542,542,542,0
|
||||
20250214,184600,478214110,542,542,542,542,0
|
||||
20250214,184500,478214110,542,542,542,542,0
|
||||
20250214,184400,478214110,542,542,542,542,0
|
||||
20250214,184300,478214110,542,542,542,542,0
|
||||
20250214,184200,478214110,542,542,542,542,0
|
||||
20250214,184100,478214110,542,542,542,542,0
|
||||
20250214,184000,478214110,542,542,542,542,0
|
||||
20250214,183900,478214110,542,542,542,542,0
|
||||
20250214,183800,478214110,542,542,542,542,15037
|
||||
20250214,183700,478214110,542,542,542,542,0
|
||||
20250214,183600,478214110,542,542,542,542,0
|
||||
20250214,183500,478214110,542,542,542,542,0
|
||||
20250214,183400,478214110,542,542,542,542,0
|
||||
20250214,183300,478214110,542,542,542,542,0
|
||||
20250214,183200,478214110,542,542,542,542,0
|
||||
20250214,183100,478214110,542,542,542,542,0
|
||||
20250214,183000,478214110,542,542,542,542,0
|
||||
20250214,182900,478214110,542,542,542,542,0
|
||||
20250214,182800,478214110,542,542,542,542,0
|
||||
20250214,182700,478214110,542,542,542,542,0
|
||||
20250214,182600,478214110,542,542,542,542,0
|
||||
20250214,182500,478214110,542,542,542,542,0
|
||||
20250214,182400,478214110,542,542,542,542,0
|
||||
20250214,182300,478214110,542,542,542,542,0
|
||||
20250214,182200,478214110,542,542,542,542,0
|
||||
20250214,182100,478214110,542,542,542,542,0
|
||||
20250214,182000,478214110,542,542,542,542,0
|
||||
20250214,181900,478214110,542,542,542,542,0
|
||||
20250214,181800,478214110,542,542,542,542,0
|
||||
20250214,181700,478214110,542,542,542,542,0
|
||||
20250214,181600,478214110,542,542,542,542,0
|
||||
20250214,181500,478214110,542,542,542,542,0
|
||||
20250214,181400,478214110,542,542,542,542,0
|
||||
20250214,181300,478214110,542,542,542,542,0
|
||||
20250214,181200,478214110,542,542,542,542,0
|
||||
20250214,181100,478214110,542,542,542,542,0
|
||||
20250214,181000,478214110,542,542,542,542,0
|
||||
20250214,180900,478214110,542,542,542,542,0
|
||||
20250214,180800,478214110,542,542,542,542,15037
|
||||
20250214,180700,478214110,542,542,542,542,0
|
||||
20250214,180600,478214110,542,542,542,542,0
|
||||
20250214,180500,478214110,542,542,542,542,0
|
||||
20250214,180400,478214110,542,542,542,542,0
|
||||
20250214,180300,478214110,542,542,542,542,0
|
||||
20250214,180200,478214110,542,542,542,542,0
|
||||
20250214,180100,478214110,542,542,542,542,0
|
||||
20250214,180000,478214110,542,542,542,542,0
|
||||
20250214,175900,478214110,542,542,542,542,0
|
||||
20250214,175800,478214110,542,542,542,542,0
|
||||
20250214,175700,478214110,542,542,542,542,0
|
||||
20250214,175600,478214110,542,542,542,542,0
|
||||
20250214,175500,478214110,542,542,542,542,0
|
||||
20250214,175400,478214110,542,542,542,542,0
|
||||
20250214,175300,478214110,542,542,542,542,0
|
||||
20250214,175200,478214110,542,542,542,542,0
|
||||
20250214,175100,478214110,542,542,542,542,0
|
||||
20250214,175000,478214110,542,542,542,542,0
|
||||
20250214,174900,478214110,542,542,542,542,0
|
||||
20250214,174800,478214110,542,542,542,542,0
|
||||
20250214,174700,478214110,542,542,542,542,0
|
||||
20250214,174600,478214110,542,542,542,542,0
|
||||
20250214,174500,478214110,542,542,542,542,0
|
||||
20250214,174400,478214110,542,542,542,542,0
|
||||
20250214,174300,478214110,542,542,542,542,0
|
||||
20250214,174200,478214110,542,542,542,542,0
|
||||
20250214,174100,478214110,542,542,542,542,0
|
||||
20250214,174000,478214110,542,542,542,542,0
|
||||
20250214,173900,478214110,542,542,542,542,0
|
||||
20250214,173800,478214110,542,542,542,542,15037
|
||||
20250214,173700,478214110,542,542,542,542,0
|
||||
20250214,173600,478214110,542,542,542,542,0
|
||||
20250214,173500,478214110,542,542,542,542,0
|
||||
20250214,173400,478214110,542,542,542,542,0
|
||||
20250214,173300,478214110,542,542,542,542,0
|
||||
20250214,173200,478214110,542,542,542,542,0
|
||||
20250214,173100,478214110,542,542,542,542,0
|
||||
20250214,173000,478214110,542,542,542,542,0
|
||||
20250214,172900,478214110,542,542,542,542,0
|
||||
20250214,172800,478214110,542,542,542,542,0
|
||||
20250214,172700,478214110,542,542,542,542,0
|
||||
20250214,172600,478214110,542,542,542,542,0
|
||||
20250214,172500,478214110,542,542,542,542,0
|
||||
20250214,172400,478214110,542,542,542,542,0
|
||||
20250214,172300,478214110,542,542,542,542,0
|
||||
20250214,172200,478214110,542,542,542,542,0
|
||||
20250214,172100,478214110,542,542,542,542,0
|
||||
20250214,172000,478214110,542,542,542,542,0
|
||||
20250214,171900,478214110,542,542,542,542,0
|
||||
20250214,171800,478214110,542,542,542,542,0
|
||||
20250214,171700,478214110,542,542,542,542,0
|
||||
20250214,171600,478214110,542,542,542,542,0
|
||||
20250214,171500,478214110,542,542,542,542,0
|
||||
20250214,171400,478214110,542,542,542,542,0
|
||||
20250214,171300,478214110,542,542,542,542,0
|
||||
20250214,171200,478214110,542,542,542,542,0
|
||||
20250214,171100,478214110,542,542,542,542,0
|
||||
20250214,171000,478214110,542,542,542,542,0
|
||||
20250214,170900,478214110,542,542,542,542,0
|
||||
20250214,170800,478214110,542,542,542,542,15037
|
||||
20250214,170700,478214110,542,542,542,542,0
|
||||
20250214,170600,478214110,542,542,542,542,0
|
||||
20250214,170500,478214110,542,542,542,542,0
|
||||
20250214,170400,478214110,542,542,542,542,0
|
||||
20250214,170300,478214110,542,542,542,542,0
|
||||
20250214,170200,478214110,542,542,542,542,0
|
||||
20250214,170100,478214110,542,542,542,542,0
|
||||
20250214,170000,478214110,542,542,542,542,0
|
||||
20250214,165900,478214110,542,542,542,542,0
|
||||
20250214,165800,478214110,542,542,542,542,0
|
||||
20250214,165700,478214110,542,542,542,542,0
|
||||
20250214,165600,478214110,542,542,542,542,0
|
||||
20250214,165500,478214110,542,542,542,542,0
|
||||
20250214,165400,478214110,542,542,542,542,0
|
||||
20250214,165300,478214110,542,542,542,542,0
|
||||
20250214,165200,478214110,542,542,542,542,0
|
||||
20250214,165100,478214110,542,542,542,542,0
|
||||
20250214,165000,478214110,542,542,542,542,0
|
||||
20250214,164900,478214110,542,542,542,542,0
|
||||
20250214,164800,478214110,542,542,542,542,0
|
||||
20250214,164700,478214110,542,542,542,542,0
|
||||
20250214,164600,478214110,542,542,542,542,0
|
||||
20250214,164500,478214110,542,542,542,542,0
|
||||
20250214,164400,478214110,542,542,542,542,0
|
||||
20250214,164300,478214110,542,542,542,542,0
|
||||
20250214,164200,478214110,542,542,542,542,0
|
||||
20250214,164100,478214110,542,542,542,542,0
|
||||
20250214,164000,478214110,542,542,542,542,0
|
||||
20250214,163900,478214110,542,542,542,542,0
|
||||
20250214,163800,478214110,542,542,542,542,15037
|
||||
20250214,163700,478214110,542,542,542,542,0
|
||||
20250214,163600,478214110,542,542,542,542,0
|
||||
20250214,163500,478214110,542,542,542,542,0
|
||||
20250214,163400,478214110,542,542,542,542,0
|
||||
20250214,163300,478214110,542,542,542,542,0
|
||||
20250214,163200,478214110,542,542,542,542,0
|
||||
20250214,163100,478214110,542,542,542,542,0
|
||||
20250214,163000,478214110,542,542,542,542,0
|
||||
20250214,162900,478214110,542,542,542,542,0
|
||||
20250214,162800,478214110,542,542,542,542,0
|
||||
20250214,162700,478214110,542,542,542,542,0
|
||||
20250214,162600,478214110,542,542,542,542,0
|
||||
20250214,162500,478214110,542,542,542,542,0
|
||||
20250214,162400,478214110,542,542,542,542,0
|
||||
20250214,162300,478214110,542,542,542,542,0
|
||||
20250214,162200,478214110,542,542,542,542,0
|
||||
20250214,162100,478214110,542,542,542,542,0
|
||||
20250214,162000,478214110,542,542,542,542,0
|
||||
20250214,161900,478214110,542,542,542,542,0
|
||||
20250214,161800,478214110,542,542,542,542,0
|
||||
20250214,161700,478214110,542,542,542,542,0
|
||||
20250214,161600,478214110,542,542,542,542,0
|
||||
20250214,161500,478214110,542,542,542,542,0
|
||||
20250214,161400,478214110,542,542,542,542,0
|
||||
20250214,161300,478214110,542,542,542,542,0
|
||||
20250214,161200,478214110,542,542,542,542,0
|
||||
20250214,161100,478214110,542,542,542,542,0
|
||||
20250214,161000,478214110,542,542,542,542,0
|
||||
20250214,160900,478214110,542,542,542,542,0
|
||||
20250214,160800,478214110,542,542,542,542,15037
|
||||
20250214,160700,478214110,542,542,542,542,0
|
||||
20250214,160600,478214110,542,542,542,542,0
|
||||
20250214,160500,478214110,542,542,542,542,0
|
||||
20250214,160400,478214110,542,542,542,542,0
|
||||
20250214,160300,478214110,542,542,542,542,0
|
||||
20250214,160200,478214110,542,542,542,542,0
|
||||
20250214,160100,478214110,542,542,542,542,0
|
||||
20250214,160000,478214110,542,542,542,542,0
|
||||
20250214,155900,478214110,542,542,542,542,0
|
||||
20250214,155800,478214110,542,542,542,542,0
|
||||
20250214,155700,478214110,542,542,542,542,0
|
||||
20250214,155600,478214110,542,542,542,542,0
|
||||
20250214,155500,478214110,542,542,542,542,0
|
||||
20250214,155400,478214110,542,542,542,542,0
|
||||
20250214,155300,478214110,542,542,542,542,0
|
||||
20250214,155200,478214110,542,542,542,542,0
|
||||
20250214,155100,478214110,542,542,542,542,0
|
||||
20250214,155000,478214110,542,542,542,542,0
|
||||
20250214,154900,478214110,542,542,542,542,0
|
||||
20250214,154800,478214110,542,542,542,542,0
|
||||
20250214,154700,478214110,542,542,542,542,0
|
||||
20250214,154600,478214110,542,542,542,542,0
|
||||
20250214,154500,478214110,542,542,542,542,0
|
||||
20250214,154400,478214110,542,542,542,542,0
|
||||
20250214,154300,478214110,542,542,542,542,0
|
||||
20250214,154200,478214110,542,542,542,542,0
|
||||
20250214,154100,478214110,542,542,542,542,0
|
||||
20250214,154000,478214110,542,542,542,542,0
|
||||
20250214,153900,478214110,542,542,542,542,0
|
||||
20250214,153800,478214110,542,542,542,542,15037
|
||||
20250214,153700,478214110,542,542,542,542,0
|
||||
20250214,153600,478214110,542,542,542,542,0
|
||||
20250214,153500,478214110,542,542,542,542,0
|
||||
20250214,153400,478214110,542,542,542,542,0
|
||||
20250214,153300,478214110,542,542,542,542,0
|
||||
20250214,153200,478214110,542,542,542,542,0
|
||||
20250214,153100,478214110,542,542,542,542,0
|
||||
20250214,153000,478214110,542,542,542,542,15037
|
||||
20250214,152900,470064056,544,544,544,544,0
|
||||
20250214,152800,470064056,544,544,544,544,0
|
||||
20250214,152700,470064056,544,544,544,544,0
|
||||
20250214,152600,470064056,544,544,544,544,0
|
||||
20250214,152500,470064056,544,544,544,544,0
|
||||
20250214,152400,470064056,544,544,544,544,0
|
||||
20250214,152300,470064056,544,544,544,544,0
|
||||
20250214,152200,470064056,544,544,544,544,0
|
||||
20250214,152100,470064056,544,544,544,544,0
|
||||
20250214,152000,470064056,544,544,544,544,0
|
||||
20250214,151900,470064056,544,539,544,539,2274
|
||||
20250214,151800,468833281,539,539,539,539,69
|
||||
20250214,151700,468796090,539,539,539,539,27
|
||||
20250214,151600,468781537,539,539,539,539,10
|
||||
20250214,151500,468776147,539,541,541,539,37
|
||||
20250214,151400,468756134,541,536,541,536,2480
|
||||
20250214,151300,467425071,539,539,539,539,0
|
||||
20250214,151200,467425071,539,537,539,535,2203
|
||||
20250214,151100,466246224,539,539,539,539,0
|
||||
20250214,151000,466246224,539,539,539,536,2208
|
||||
20250214,150900,465061798,538,538,538,538,0
|
||||
20250214,150800,465061798,538,536,538,536,3316
|
||||
20250214,150700,463284416,539,539,539,539,0
|
||||
20250214,150600,463284416,539,537,539,537,85
|
||||
20250214,150500,463238769,537,539,539,535,2407
|
||||
20250214,150400,461950993,535,537,537,535,5894
|
||||
20250214,150300,458794656,539,539,539,539,2
|
||||
20250214,150200,458793578,535,537,537,535,2025
|
||||
20250214,150100,457708980,539,539,539,539,0
|
||||
20250214,150000,457708980,539,539,539,539,0
|
||||
20250214,145900,457708980,539,537,539,537,24
|
||||
20250214,145800,457696088,539,539,539,539,1
|
||||
20250214,145700,457695549,539,536,539,536,3202
|
||||
20250214,145600,455979271,539,539,539,539,3
|
||||
20250214,145500,455977654,536,539,539,536,2107
|
||||
20250214,145400,454848296,539,539,539,539,274
|
||||
20250214,145300,454700610,536,536,536,535,5908
|
||||
20250214,145200,451535926,536,536,536,536,40
|
||||
20250214,145100,451514486,539,539,539,539,0
|
||||
20250214,145000,451514486,539,539,539,539,1
|
||||
20250214,144900,451513947,537,537,537,537,4620
|
||||
20250214,144800,449033007,537,538,538,536,1409
|
||||
20250214,144700,448277081,539,539,539,538,202
|
||||
20250214,144600,448168204,539,538,539,538,7
|
||||
20250214,144500,448164437,538,538,538,538,0
|
||||
20250214,144400,448164437,538,538,539,538,98
|
||||
20250214,144300,448111710,539,539,539,539,1
|
||||
20250214,144200,448111171,539,539,539,538,1002
|
||||
20250214,144100,447571893,542,542,542,542,14
|
||||
20250214,144000,447564305,542,542,542,542,0
|
||||
20250214,143900,447564305,542,542,542,542,0
|
||||
20250214,143800,447564305,542,539,542,538,1223
|
||||
20250214,143700,446906323,542,542,542,542,1
|
||||
20250214,143600,446905781,542,542,542,542,0
|
||||
20250214,143500,446905781,542,542,542,542,1008
|
||||
20250214,143400,446359445,542,542,542,542,2
|
||||
20250214,143300,446358361,542,542,542,542,0
|
||||
20250214,143200,446358361,542,542,542,542,0
|
||||
20250214,143100,446358361,542,542,542,542,1002
|
||||
20250214,143000,445815277,540,540,540,540,1774
|
||||
20250214,142900,444857317,540,540,540,538,1002
|
||||
20250214,142800,444317855,540,540,540,540,21
|
||||
20250214,142700,444306515,540,540,540,540,200
|
||||
20250214,142600,444198515,540,540,540,540,3
|
||||
20250214,142500,444196895,542,542,542,542,0
|
||||
20250214,142400,444196895,542,542,542,542,0
|
||||
20250214,142300,444196895,542,542,542,542,144
|
||||
20250214,142200,444118847,542,542,542,542,3
|
||||
20250214,142100,444117221,542,542,542,538,4
|
||||
20250214,142000,444115061,538,542,542,538,1832
|
||||
20250214,141900,443122125,542,542,542,542,0
|
||||
20250214,141800,443122125,542,539,542,536,753
|
||||
20250214,141700,442717919,541,541,541,541,2
|
||||
20250214,141600,442716837,543,543,543,543,0
|
||||
20250214,141500,442716837,543,543,543,543,0
|
||||
20250214,141400,442716837,543,543,543,543,0
|
||||
20250214,141300,442716837,543,543,543,543,2
|
||||
20250214,141200,442715751,537,541,541,536,2373
|
||||
20250214,141100,441439542,544,541,544,541,301
|
||||
20250214,141000,441276698,544,544,544,541,294
|
||||
20250214,140900,441117575,544,544,544,544,13
|
||||
20250214,140800,441110503,544,543,544,542,1280
|
||||
20250214,140700,440416530,544,544,544,543,608
|
||||
20250214,140600,440086078,546,547,547,545,22
|
||||
20250214,140500,440074074,545,547,547,545,671
|
||||
20250214,140400,439707655,547,547,547,547,148
|
||||
20250214,140300,439626699,548,548,548,548,186
|
||||
20250214,140200,439524771,544,551,551,544,4349
|
||||
20250214,140100,437149122,552,546,552,546,4674
|
||||
20250214,140000,434589719,546,545,546,545,6189
|
||||
20250214,135900,431215311,544,540,544,540,5281
|
||||
20250214,135800,428351482,540,539,541,539,2523
|
||||
20250214,135700,426989272,539,533,539,533,5588
|
||||
20250214,135600,423993299,534,534,534,534,2
|
||||
20250214,135500,423992231,532,532,532,532,377
|
||||
20250214,135400,423791667,532,531,532,531,3002
|
||||
20250214,135300,422197603,532,532,532,532,0
|
||||
20250214,135200,422197603,532,532,532,532,1
|
||||
20250214,135100,422197071,532,531,532,531,607
|
||||
20250214,135000,421874752,532,532,532,532,13
|
||||
20250214,134900,421867836,532,532,532,532,2234
|
||||
20250214,134800,420679348,532,532,532,532,7
|
||||
20250214,134700,420675624,532,531,532,531,6383
|
||||
20250214,134600,417286233,531,530,531,530,488
|
||||
20250214,134500,417027592,530,530,530,530,1
|
||||
20250214,134400,417027062,529,529,529,529,0
|
||||
20250214,134300,417027062,529,529,529,529,757
|
||||
20250214,134200,416626609,529,529,529,529,1000
|
||||
20250214,134100,416097609,530,529,530,529,724
|
||||
20250214,134000,415714603,529,529,529,529,0
|
||||
20250214,133900,415714603,529,529,529,529,100
|
||||
20250214,133800,415661703,529,529,529,529,87
|
||||
20250214,133700,415615680,528,528,529,528,4567
|
||||
20250214,133600,413204264,528,528,528,528,0
|
||||
20250214,133500,413204264,528,528,528,528,0
|
||||
20250214,133400,413204264,528,528,528,526,469
|
||||
20250214,133300,412957062,528,528,528,528,1
|
||||
20250214,133200,412956534,526,527,527,526,974
|
||||
20250214,133100,412443996,528,527,528,527,1336
|
||||
20250214,133000,411739920,527,527,527,527,2367
|
||||
20250214,132900,410492511,528,528,528,528,2
|
||||
20250214,132800,410491455,527,527,527,527,500
|
||||
20250214,132700,410227955,528,528,528,528,1023
|
||||
20250214,132600,409687811,527,527,527,527,2817
|
||||
20250214,132500,408203252,527,527,527,527,0
|
||||
20250214,132400,408203252,527,527,527,527,0
|
||||
20250214,132300,408203252,527,526,527,526,6
|
||||
20250214,132200,408200095,526,527,527,526,125
|
||||
20250214,132100,408134320,527,527,527,527,0
|
||||
20250214,132000,408134320,527,527,527,527,0
|
||||
20250214,131900,408134320,527,527,527,527,0
|
||||
20250214,131800,408134320,527,526,527,524,897
|
||||
20250214,131700,407664200,526,527,527,526,221
|
||||
20250214,131600,407547933,527,527,527,527,100
|
||||
20250214,131500,407495233,526,526,526,526,407
|
||||
20250214,131400,407281151,526,526,526,526,1
|
||||
20250214,131300,407280625,526,526,526,526,17
|
||||
20250214,131200,407271683,524,525,525,524,3000
|
||||
20250214,131100,405699640,526,526,526,526,5
|
||||
20250214,131000,405697010,526,525,526,525,58
|
||||
20250214,130900,405666514,525,526,526,525,2125
|
||||
20250214,130800,404548889,526,526,526,526,40
|
||||
20250214,130700,404527849,526,526,526,526,41
|
||||
20250214,130600,404506283,526,527,527,526,12
|
||||
20250214,130500,404499964,527,527,527,527,30
|
||||
20250214,130400,404484154,527,527,527,527,10
|
||||
20250214,130300,404478884,527,527,527,527,0
|
||||
20250214,130200,404478884,527,527,527,527,0
|
||||
20250214,130100,404478884,527,527,527,524,115
|
||||
20250214,130000,404418591,527,528,528,524,355
|
||||
20250214,125900,404232311,528,528,528,528,0
|
||||
20250214,125800,404232311,528,528,528,528,0
|
||||
20250214,125700,404232311,528,528,528,528,0
|
||||
20250214,125600,404232311,528,526,528,525,2806
|
||||
20250214,125500,402757651,525,528,528,525,1856
|
||||
20250214,125400,401783008,529,528,529,528,4240
|
||||
20250214,125300,399544282,528,529,529,528,2011
|
||||
20250214,125200,398482463,529,529,529,529,293
|
||||
20250214,125100,398327466,529,529,529,529,104
|
||||
20250214,125000,398272450,529,527,529,527,1049
|
||||
20250214,124900,397718736,527,527,527,527,107
|
||||
20250214,124800,397662347,527,525,527,525,1514
|
||||
20250214,124700,396867495,525,525,525,525,0
|
||||
20250214,124600,396867495,525,529,529,521,10985
|
||||
20250214,124500,391132647,521,530,530,521,10001
|
||||
20250214,124400,385910115,523,528,530,523,12621
|
||||
20250214,124300,379284325,528,530,530,523,34001
|
||||
20250214,124200,361444512,534,534,534,534,1
|
||||
20250214,124100,361443978,534,534,534,534,6
|
||||
20250214,124000,361440774,534,534,534,534,278
|
||||
20250214,123900,361292322,534,531,534,528,5236
|
||||
20250214,123800,358526037,532,532,532,532,1
|
||||
20250214,123700,358525505,534,534,534,534,0
|
||||
20250214,123600,358525505,534,533,534,533,1001
|
||||
20250214,123500,357991971,533,533,533,533,0
|
||||
20250214,123400,357991971,533,530,534,530,3001
|
||||
20250214,123300,356396490,530,530,530,530,2
|
||||
20250214,123200,356395430,530,530,530,530,20
|
||||
20250214,123100,356384830,530,530,530,530,5219
|
||||
20250214,123000,353618760,534,534,534,534,1
|
||||
20250214,122900,353618226,530,534,534,530,312
|
||||
20250214,122800,353452862,534,534,534,534,0
|
||||
20250214,122700,353452862,534,534,534,534,0
|
||||
20250214,122600,353452862,534,534,534,530,501
|
||||
20250214,122500,353186528,534,534,534,534,0
|
||||
20250214,122400,353186528,534,534,534,534,0
|
||||
20250214,122300,353186528,534,534,534,534,0
|
||||
20250214,122200,353186528,534,534,534,529,1364
|
||||
20250214,122100,352464066,533,533,533,533,0
|
||||
20250214,122000,352464066,533,533,533,533,5
|
||||
20250214,121900,352461401,533,533,533,533,0
|
||||
20250214,121800,352461401,533,533,533,533,5
|
||||
20250214,121700,352458736,533,533,533,533,0
|
||||
20250214,121600,352458736,533,533,533,533,0
|
||||
20250214,121500,352458736,533,533,533,532,20
|
||||
20250214,121400,352448085,533,534,534,533,29
|
||||
20250214,121300,352432623,534,534,534,534,15
|
||||
20250214,121200,352424613,534,534,534,534,3748
|
||||
20250214,121100,350423181,534,534,534,534,0
|
||||
20250214,121000,350423181,534,534,534,534,0
|
||||
20250214,120900,350423181,534,534,534,534,6
|
||||
20250214,120800,350419977,534,534,534,534,0
|
||||
20250214,120700,350419977,534,534,534,534,0
|
||||
20250214,120600,350419977,534,534,534,534,20
|
||||
20250214,120500,350409297,534,534,534,534,2
|
||||
20250214,120400,350408229,534,534,534,530,3
|
||||
20250214,120300,350406631,530,531,531,530,5000
|
||||
20250214,120200,347753448,532,532,532,532,1463
|
||||
20250214,120100,346975132,534,534,534,534,0
|
||||
20250214,120000,346975132,534,534,534,534,50
|
||||
20250214,115900,346948432,534,532,535,532,551
|
||||
20250214,115800,346654997,535,535,535,535,0
|
||||
20250214,115700,346654997,535,535,535,535,0
|
||||
20250214,115600,346654997,535,535,535,535,3285
|
||||
20250214,115500,344897522,535,535,535,535,2767
|
||||
20250214,115400,343417177,536,536,536,536,0
|
||||
20250214,115300,343417177,536,531,536,531,2297
|
||||
20250214,115200,342188680,537,535,537,535,559
|
||||
20250214,115100,341888649,537,535,537,535,19
|
||||
20250214,115000,341878462,537,535,537,535,232
|
||||
20250214,114900,341754334,535,535,535,535,301
|
||||
20250214,114800,341593299,530,535,535,530,372
|
||||
20250214,114700,341395919,537,537,537,537,0
|
||||
20250214,114600,341395919,537,538,538,537,23
|
||||
20250214,114500,341383556,535,535,535,535,1760
|
||||
20250214,114400,340441956,535,534,535,530,9502
|
||||
20250214,114300,335392977,535,535,535,535,42
|
||||
20250214,114200,335370507,534,534,534,534,0
|
||||
20250214,114100,335370507,534,533,534,533,318
|
||||
20250214,114000,335200812,534,533,534,533,302
|
||||
20250214,113900,335039844,534,533,534,533,1192
|
||||
20250214,113800,334404499,533,533,533,533,5000
|
||||
20250214,113700,331739499,534,534,534,534,0
|
||||
20250214,113600,331739499,534,534,534,534,0
|
||||
20250214,113500,331739499,534,534,534,530,2003
|
||||
20250214,113400,330677897,534,530,534,528,2292
|
||||
20250214,113300,329465498,536,536,536,536,2
|
||||
20250214,113200,329464426,539,539,539,539,2
|
||||
20250214,113100,329463348,533,533,533,533,0
|
||||
20250214,113000,329463348,533,534,539,533,9460
|
||||
20250214,112900,324418998,539,535,539,533,2659
|
||||
20250214,112800,322997225,539,536,539,534,648
|
||||
20250214,112700,322651032,541,541,541,541,0
|
||||
20250214,112600,322651032,541,533,542,533,4831
|
||||
20250214,112500,320071106,533,533,533,533,4
|
||||
20250214,112400,320068974,531,529,531,528,23485
|
||||
20250214,112300,307645925,529,529,529,529,3
|
||||
20250214,112200,307644338,529,530,530,528,11
|
||||
20250214,112100,307638519,525,525,525,525,0
|
||||
20250214,112000,307638519,525,527,527,525,3647
|
||||
20250214,111900,305719521,527,530,530,527,1486
|
||||
20250214,111800,304935766,530,530,530,530,615
|
||||
20250214,111700,304609816,531,530,531,530,1599
|
||||
20250214,111600,303761887,530,529,530,529,3105
|
||||
20250214,111500,302116281,530,527,530,527,2070
|
||||
20250214,111400,301021311,527,525,528,524,2998
|
||||
20250214,111300,299447340,528,526,529,525,7437
|
||||
20250214,111200,295541586,530,525,530,518,18383
|
||||
20250214,111100,285947574,525,525,526,525,1763
|
||||
20250214,111000,285021975,526,527,530,520,5508
|
||||
20250214,110900,282116931,528,536,536,510,66406
|
||||
20250214,110800,247437074,536,539,539,536,2404
|
||||
20250214,110700,246146960,539,539,539,539,150
|
||||
20250214,110600,246066110,539,536,539,536,326
|
||||
20250214,110500,245891299,535,541,541,535,9925
|
||||
20250214,110400,240558211,541,541,541,541,25
|
||||
20250214,110300,240544686,542,541,542,538,7001
|
||||
20250214,110200,236772917,542,542,542,542,0
|
||||
20250214,110100,236772917,542,542,542,542,6
|
||||
20250214,110000,236769665,543,543,543,543,0
|
||||
20250214,105900,236769665,543,543,543,543,1
|
||||
20250214,105800,236769122,539,543,543,539,701
|
||||
20250214,105700,236391279,539,540,543,539,196
|
||||
20250214,105600,236285618,538,538,538,538,0
|
||||
20250214,105500,236285618,538,541,541,538,500
|
||||
20250214,105400,236016404,543,539,543,539,1746
|
||||
20250214,105300,235075306,543,540,543,540,29
|
||||
20250214,105200,235059643,543,543,543,543,0
|
||||
20250214,105100,235059643,543,543,543,543,0
|
||||
20250214,105000,235059643,543,543,543,539,8024
|
||||
20250214,104900,230726703,543,539,543,539,2823
|
||||
20250214,104800,229205092,539,541,541,539,12594
|
||||
20250214,104700,222409349,541,541,541,541,1300
|
||||
20250214,104600,221706049,543,543,543,543,1
|
||||
20250214,104500,221705506,543,541,543,541,354
|
||||
20250214,104400,221513990,541,540,541,540,1400
|
||||
20250214,104300,220757871,541,543,543,541,2589
|
||||
20250214,104200,219357218,541,543,543,541,25
|
||||
20250214,104100,219343683,543,542,543,542,1032
|
||||
20250214,104000,218784337,543,542,543,541,12316
|
||||
20250214,103900,212114504,543,543,543,542,372
|
||||
20250214,103800,211912693,543,543,543,543,30
|
||||
20250214,103700,211896403,543,543,544,543,555
|
||||
20250214,103600,211595037,543,544,544,543,1611
|
||||
20250214,103500,210719653,547,547,547,547,0
|
||||
20250214,103400,210719653,547,547,547,547,170
|
||||
20250214,103300,210626663,547,547,547,547,0
|
||||
20250214,103200,210626663,547,547,547,547,2
|
||||
20250214,103100,210625569,547,547,547,547,3250
|
||||
20250214,103000,208847819,547,547,547,547,0
|
||||
20250214,102900,208847819,547,547,547,547,0
|
||||
20250214,102800,208847819,547,546,547,546,3
|
||||
20250214,102700,208846180,544,545,545,544,1101
|
||||
20250214,102600,208247218,544,544,544,544,1626
|
||||
20250214,102500,207362674,547,547,547,547,0
|
||||
20250214,102400,207362674,547,547,547,547,0
|
||||
20250214,102300,207362674,547,547,547,547,1
|
||||
20250214,102200,207362127,542,544,547,542,5
|
||||
20250214,102100,207359406,550,545,550,543,2487
|
||||
20250214,102000,206001407,550,550,550,550,25
|
||||
20250214,101900,205987657,551,545,551,540,10037
|
||||
20250214,101800,200553571,551,551,551,551,0
|
||||
20250214,101700,200553571,551,548,551,544,10531
|
||||
20250214,101600,194799308,548,548,548,548,121
|
||||
20250214,101500,194733000,548,549,549,548,354
|
||||
20250214,101400,194538837,549,549,549,549,30
|
||||
20250214,101300,194522367,551,551,551,551,1
|
||||
20250214,101200,194521816,553,553,553,553,46
|
||||
20250214,101100,194496378,548,550,550,548,2270
|
||||
20250214,101000,193248576,553,553,553,553,0
|
||||
20250214,100900,193248576,553,551,553,551,12
|
||||
20250214,100800,193241960,551,549,553,549,1616
|
||||
20250214,100700,192354478,549,550,551,548,1200
|
||||
20250214,100600,191696088,551,551,551,551,199
|
||||
20250214,100500,191586439,554,554,554,554,0
|
||||
20250214,100400,191586439,554,555,555,554,906
|
||||
20250214,100300,191084509,555,550,555,550,12
|
||||
20250214,100200,191077899,558,558,558,558,0
|
||||
20250214,100100,191077899,558,553,558,553,9050
|
||||
20250214,100000,186053612,553,553,553,553,0
|
||||
20250214,095900,186053612,553,549,553,549,7488
|
||||
20250214,095800,181942694,553,549,553,548,5992
|
||||
20250214,095700,178656074,549,553,553,549,17425
|
||||
20250214,095600,169067059,555,555,555,555,0
|
||||
20250214,095500,169067059,555,555,555,555,1
|
||||
20250214,095400,169066504,552,552,555,552,1701
|
||||
20250214,095300,168127549,555,555,555,555,6
|
||||
20250214,095200,168124219,556,557,557,551,3782
|
||||
20250214,095100,166038257,558,558,558,558,4824
|
||||
20250214,095000,163346465,556,555,556,548,8133
|
||||
20250214,094900,158860092,555,556,556,555,5203
|
||||
20250214,094800,155972423,556,556,557,555,4558
|
||||
20250214,094700,153439394,557,556,557,556,2003
|
||||
20250214,094600,152325616,557,557,557,555,327
|
||||
20250214,094500,152143851,558,557,558,557,1147
|
||||
20250214,094400,151504526,558,554,558,553,8961
|
||||
20250214,094300,146537165,552,548,553,548,7988
|
||||
20250214,094200,142138936,548,548,548,548,19
|
||||
20250214,094100,142128524,548,548,548,548,54
|
||||
20250214,094000,142098932,548,548,548,548,55
|
||||
20250214,093900,142068792,549,549,549,549,0
|
||||
20250214,093800,142068792,549,549,549,549,0
|
||||
20250214,093700,142068792,549,549,549,545,1506
|
||||
20250214,093600,141247998,545,545,549,545,1374
|
||||
20250214,093500,140499160,544,546,546,544,15783
|
||||
20250214,093400,131899079,546,546,546,546,8528
|
||||
20250214,093300,127242791,546,550,550,545,10775
|
||||
20250214,093200,121360288,550,550,550,550,13593
|
||||
20250214,093100,113884138,548,548,548,548,50
|
||||
20250214,093000,113856738,551,552,552,548,1353
|
||||
20250214,092900,113113884,552,553,553,548,1143
|
||||
20250214,092800,112487502,548,549,549,548,122
|
||||
20250214,092700,112420537,553,553,553,548,2780
|
||||
20250214,092600,110896417,553,549,553,549,3
|
||||
20250214,092500,110894766,548,548,548,546,1141
|
||||
20250214,092400,110271090,549,548,549,546,4558
|
||||
20250214,092300,107782142,549,554,554,549,12281
|
||||
20250214,092200,101029580,556,553,556,551,864
|
||||
20250214,092100,100553031,558,555,558,552,2578
|
||||
20250214,092000,99127108,558,559,559,555,2063
|
||||
20250214,091900,97981950,560,560,560,560,592
|
||||
20250214,091800,97650430,560,556,560,553,3101
|
||||
20250214,091700,95932535,556,559,561,555,18491
|
||||
20250214,091600,85620019,559,564,564,558,18800
|
||||
20250214,091500,75068177,562,562,565,559,3276
|
||||
20250214,091400,73221908,559,561,563,559,5922
|
||||
20250214,091300,69897289,559,562,564,558,4969
|
||||
20250214,091200,67115865,561,561,566,561,19726
|
||||
20250214,091100,55986371,565,559,566,555,35968
|
||||
20250214,091000,35720356,560,559,560,555,11413
|
||||
20250214,090900,29364827,559,554,560,554,16230
|
||||
20250214,090800,20319398,553,550,553,549,8207
|
||||
20250214,090700,15806641,550,552,553,550,1182
|
||||
20250214,090600,15154643,550,549,550,549,1608
|
||||
20250214,090500,14270463,550,550,550,550,203
|
||||
20250214,090400,14158813,550,545,550,544,6475
|
||||
20250214,090300,10622542,547,547,547,547,2
|
||||
20250214,090200,10621448,545,545,547,545,1105
|
||||
20250214,090100,10019151,545,545,545,544,11852
|
||||
20250214,090000,3571361,544,544,545,544,6547
|
||||
|
Reference in New Issue
Block a user