Update 2025-02-14 2854 candle_min
This commit is contained in:
654
073010/min/candle-20250214.csv
Normal file
654
073010/min/candle-20250214.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195200,1294357975,4515,4515,4515,4515,3866
|
||||
20250214,195100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,195000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,194900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,194800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,194700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,194600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,194500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,194400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,194300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,194200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,194100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,194000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,193900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,193800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,193700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,193600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,193500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,193400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,193300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,193200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,193100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,193000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,192900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,192800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,192700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,192600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,192500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,192400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,192300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,192200,1294357975,4515,4515,4515,4515,3866
|
||||
20250214,192100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,192000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,191900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,191800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,191700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,191600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,191500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,191400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,191300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,191200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,191100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,191000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,190900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,190800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,190700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,190600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,190500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,190400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,190300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,190200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,190100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,190000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,185900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,185800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,185700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,185600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,185500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,185400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,185300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,185200,1294357975,4515,4515,4515,4515,3866
|
||||
20250214,185100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,185000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,184900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,184800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,184700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,184600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,184500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,184400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,184300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,184200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,184100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,184000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,183900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,183800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,183700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,183600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,183500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,183400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,183300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,183200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,183100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,183000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,182900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,182800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,182700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,182600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,182500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,182400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,182300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,182200,1294357975,4515,4515,4515,4515,3866
|
||||
20250214,182100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,182000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,181900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,181800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,181700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,181600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,181500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,181400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,181300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,181200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,181100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,181000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,180900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,180800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,180700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,180600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,180500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,180400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,180300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,180200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,180100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,180000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,175900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,175800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,175700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,175600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,175500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,175400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,175300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,175200,1294357975,4515,4515,4515,4515,3866
|
||||
20250214,175100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,175000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,174900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,174800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,174700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,174600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,174500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,174400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,174300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,174200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,174100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,174000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,173900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,173800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,173700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,173600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,173500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,173400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,173300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,173200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,173100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,173000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,172900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,172800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,172700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,172600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,172500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,172400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,172300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,172200,1294357975,4515,4515,4515,4515,3866
|
||||
20250214,172100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,172000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,171900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,171800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,171700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,171600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,171500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,171400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,171300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,171200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,171100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,171000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,170900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,170800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,170700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,170600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,170500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,170400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,170300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,170200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,170100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,170000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,165900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,165800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,165700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,165600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,165500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,165400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,165300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,165200,1294357975,4515,4515,4515,4515,3866
|
||||
20250214,165100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,165000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,164900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,164800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,164700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,164600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,164500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,164400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,164300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,164200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,164100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,164000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,163900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,163800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,163700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,163600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,163500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,163400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,163300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,163200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,163100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,163000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,162900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,162800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,162700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,162600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,162500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,162400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,162300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,162200,1294357975,4515,4515,4515,4515,3866
|
||||
20250214,162100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,162000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,161900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,161800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,161700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,161600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,161500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,161400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,161300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,161200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,161100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,161000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,160900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,160800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,160700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,160600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,160500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,160400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,160300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,160200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,160100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,160000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,155900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,155800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,155700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,155600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,155500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,155400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,155300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,155200,1294357975,4515,4515,4515,4515,3866
|
||||
20250214,155100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,155000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,154900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,154800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,154700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,154600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,154500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,154400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,154300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,154200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,154100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,154000,1294357975,4515,4515,4515,4515,0
|
||||
20250214,153900,1294357975,4515,4515,4515,4515,0
|
||||
20250214,153800,1294357975,4515,4515,4515,4515,0
|
||||
20250214,153700,1294357975,4515,4515,4515,4515,0
|
||||
20250214,153600,1294357975,4515,4515,4515,4515,0
|
||||
20250214,153500,1294357975,4515,4515,4515,4515,0
|
||||
20250214,153400,1294357975,4515,4515,4515,4515,0
|
||||
20250214,153300,1294357975,4515,4515,4515,4515,0
|
||||
20250214,153200,1294357975,4515,4515,4515,4515,0
|
||||
20250214,153100,1294357975,4515,4515,4515,4515,0
|
||||
20250214,153000,1294357975,4515,4515,4515,4515,3866
|
||||
20250214,152900,1276902985,4520,4520,4520,4520,0
|
||||
20250214,152800,1276902985,4520,4520,4520,4520,0
|
||||
20250214,152700,1276902985,4520,4520,4520,4520,0
|
||||
20250214,152600,1276902985,4520,4520,4520,4520,0
|
||||
20250214,152500,1276902985,4520,4520,4520,4520,0
|
||||
20250214,152400,1276902985,4520,4520,4520,4520,0
|
||||
20250214,152300,1276902985,4520,4520,4520,4520,0
|
||||
20250214,152200,1276902985,4520,4520,4520,4520,0
|
||||
20250214,152100,1276902985,4520,4520,4520,4520,0
|
||||
20250214,152000,1276902985,4520,4520,4520,4520,0
|
||||
20250214,151900,1276902985,4520,4510,4520,4510,603
|
||||
20250214,151800,1274179810,4515,4515,4515,4515,500
|
||||
20250214,151700,1271922310,4520,4520,4520,4515,1614
|
||||
20250214,151600,1264634395,4525,4525,4550,4525,830
|
||||
20250214,151500,1260877885,4520,4525,4525,4520,201
|
||||
20250214,151400,1259969360,4525,4525,4530,4525,238
|
||||
20250214,151300,1258891255,4520,4520,4520,4515,305
|
||||
20250214,151200,1257512660,4520,4520,4520,4520,280
|
||||
20250214,151100,1256247060,4515,4520,4520,4515,420
|
||||
20250214,151000,1254349660,4515,4515,4515,4515,0
|
||||
20250214,150900,1254349660,4515,4520,4520,4515,1017
|
||||
20250214,150800,1249752825,4520,4515,4520,4515,73
|
||||
20250214,150700,1249423200,4520,4520,4520,4520,0
|
||||
20250214,150600,1249423200,4520,4520,4520,4515,25
|
||||
20250214,150500,1249310225,4520,4520,4520,4520,20
|
||||
20250214,150400,1249219825,4515,4515,4515,4515,360
|
||||
20250214,150300,1247594425,4515,4510,4515,4510,98
|
||||
20250214,150200,1247152220,4515,4515,4515,4515,0
|
||||
20250214,150100,1247152220,4515,4515,4515,4515,779
|
||||
20250214,150000,1243635035,4515,4515,4515,4515,20
|
||||
20250214,145900,1243544735,4515,4520,4520,4510,2428
|
||||
20250214,145800,1232585915,4520,4520,4520,4520,104
|
||||
20250214,145700,1232115835,4520,4520,4520,4520,1
|
||||
20250214,145600,1232111315,4515,4525,4525,4515,1589
|
||||
20250214,145500,1224930710,4535,4535,4535,4535,0
|
||||
20250214,145400,1224930710,4535,4535,4535,4535,0
|
||||
20250214,145300,1224930710,4535,4530,4535,4530,20
|
||||
20250214,145200,1224840015,4535,4535,4535,4535,30
|
||||
20250214,145100,1224703965,4535,4535,4535,4535,0
|
||||
20250214,145000,1224703965,4535,4515,4535,4515,99
|
||||
20250214,144900,1224256960,4515,4515,4515,4515,0
|
||||
20250214,144800,1224256960,4515,4515,4515,4515,0
|
||||
20250214,144700,1224256960,4515,4520,4540,4515,941
|
||||
20250214,144600,1220006640,4520,4520,4520,4520,233
|
||||
20250214,144500,1218953480,4555,4555,4560,4555,346
|
||||
20250214,144400,1217376840,4560,4525,4560,4525,958
|
||||
20250214,144300,1213019285,4525,4510,4525,4505,1150
|
||||
20250214,144200,1207820390,4505,4505,4510,4505,521
|
||||
20250214,144100,1205473235,4510,4510,4510,4510,80
|
||||
20250214,144000,1205112435,4510,4510,4510,4505,1430
|
||||
20250214,143900,1198663255,4510,4510,4510,4510,0
|
||||
20250214,143800,1198663255,4510,4510,4510,4510,6
|
||||
20250214,143700,1198636195,4505,4505,4505,4505,550
|
||||
20250214,143600,1196158445,4505,4525,4525,4505,914
|
||||
20250214,143500,1192037840,4515,4520,4520,4515,21
|
||||
20250214,143400,1191942995,4525,4525,4525,4525,60
|
||||
20250214,143300,1191671495,4525,4525,4525,4525,5
|
||||
20250214,143200,1191648870,4530,4530,4530,4530,0
|
||||
20250214,143100,1191648870,4530,4530,4530,4530,23
|
||||
20250214,143000,1191544680,4530,4525,4530,4525,1492
|
||||
20250214,142900,1184792135,4520,4515,4520,4505,1522
|
||||
20250214,142800,1177927220,4520,4520,4520,4520,312
|
||||
20250214,142700,1176516980,4520,4520,4520,4520,0
|
||||
20250214,142600,1176516980,4520,4520,4520,4520,221
|
||||
20250214,142500,1175518060,4520,4505,4520,4505,1932
|
||||
20250214,142400,1166805685,4505,4510,4510,4505,216
|
||||
20250214,142300,1165832585,4505,4505,4505,4505,0
|
||||
20250214,142200,1165832585,4505,4505,4505,4505,200
|
||||
20250214,142100,1164931585,4510,4510,4510,4510,232
|
||||
20250214,142000,1163885265,4510,4505,4510,4505,602
|
||||
20250214,141900,1161173245,4505,4505,4505,4505,314
|
||||
20250214,141800,1159758675,4510,4520,4520,4510,207
|
||||
20250214,141700,1158823755,4530,4525,4530,4525,7
|
||||
20250214,141600,1158792050,4530,4520,4530,4520,30
|
||||
20250214,141500,1158656440,4520,4515,4520,4515,318
|
||||
20250214,141400,1157219485,4515,4515,4515,4515,69
|
||||
20250214,141300,1156907950,4500,4500,4500,4500,225
|
||||
20250214,141200,1155895450,4495,4500,4500,4495,163
|
||||
20250214,141100,1155162750,4500,4500,4500,4500,263
|
||||
20250214,141000,1153979250,4500,4500,4500,4500,555
|
||||
20250214,140900,1151481750,4500,4495,4500,4495,687
|
||||
20250214,140800,1148392315,4490,4495,4495,4490,510
|
||||
20250214,140700,1146100240,4490,4485,4490,4485,321
|
||||
20250214,140600,1144660450,4490,4505,4505,4490,2500
|
||||
20250214,140500,1133424915,4525,4525,4525,4525,35
|
||||
20250214,140400,1133266540,4525,4500,4525,4500,51
|
||||
20250214,140300,1133037015,4525,4525,4525,4525,1
|
||||
20250214,140200,1133032490,4525,4505,4525,4500,1101
|
||||
20250214,140100,1128076020,4505,4510,4510,4505,410
|
||||
20250214,140000,1126227610,4510,4510,4530,4510,414
|
||||
20250214,135900,1124359915,4520,4510,4520,4510,201
|
||||
20250214,135800,1123453395,4530,4530,4530,4500,6035
|
||||
20250214,135700,1096244470,4530,4535,4535,4530,323
|
||||
20250214,135600,1094781020,4535,4530,4535,4530,27
|
||||
20250214,135500,1094658685,4535,4535,4535,4535,10
|
||||
20250214,135400,1094613335,4545,4530,4545,4530,131
|
||||
20250214,135300,1094019890,4530,4525,4530,4525,301
|
||||
20250214,135200,1092656365,4530,4525,4530,4525,154
|
||||
20250214,135100,1091958970,4530,4525,4530,4525,293
|
||||
20250214,135000,1090632530,4525,4525,4530,4525,34
|
||||
20250214,134900,1090478675,4520,4515,4520,4515,298
|
||||
20250214,134800,1089132950,4515,4515,4515,4515,956
|
||||
20250214,134700,1084816610,4515,4515,4520,4515,34
|
||||
20250214,134600,1084663095,4520,4520,4520,4520,25
|
||||
20250214,134500,1084550095,4520,4520,4520,4515,233
|
||||
20250214,134400,1083497810,4515,4520,4520,4515,530
|
||||
20250214,134300,1081103190,4530,4530,4530,4525,860
|
||||
20250214,134200,1077211005,4525,4525,4530,4525,425
|
||||
20250214,134100,1075287830,4520,4520,4520,4520,444
|
||||
20250214,134000,1073280950,4520,4520,4520,4515,84
|
||||
20250214,133900,1072901655,4520,4520,4520,4520,6
|
||||
20250214,133800,1072874535,4515,4515,4520,4515,1178
|
||||
20250214,133700,1067554895,4510,4520,4520,4510,3964
|
||||
20250214,133600,1049665015,4520,4520,4525,4520,3429
|
||||
20250214,133500,1034165450,4525,4525,4525,4525,2968
|
||||
20250214,133400,1020735250,4545,4550,4550,4545,11
|
||||
20250214,133300,1020685250,4520,4535,4550,4520,4870
|
||||
20250214,133200,998643975,4535,4550,4550,4535,1000
|
||||
20250214,133100,994104435,4550,4550,4550,4550,39
|
||||
20250214,133000,993926985,4550,4550,4550,4550,1
|
||||
20250214,132900,993922435,4545,4545,4545,4545,1152
|
||||
20250214,132800,988686595,4560,4560,4560,4560,0
|
||||
20250214,132700,988686595,4560,4560,4560,4560,0
|
||||
20250214,132600,988686595,4560,4560,4560,4560,11
|
||||
20250214,132500,988636435,4545,4560,4560,4545,2993
|
||||
20250214,132400,975021100,4555,4560,4560,4555,202
|
||||
20250214,132300,974099985,4560,4560,4560,4560,135
|
||||
20250214,132200,973484385,4560,4555,4560,4555,599
|
||||
20250214,132100,970753990,4555,4555,4555,4555,1
|
||||
20250214,132000,970749435,4555,4555,4555,4555,0
|
||||
20250214,131900,970749435,4555,4550,4555,4550,127
|
||||
20250214,131800,970171580,4555,4560,4560,4555,61
|
||||
20250214,131700,969893525,4560,4555,4560,4550,56
|
||||
20250214,131600,969638445,4550,4555,4570,4550,399
|
||||
20250214,131500,967821290,4555,4555,4570,4555,306
|
||||
20250214,131400,966425945,4570,4570,4570,4570,1
|
||||
20250214,131300,966421375,4550,4550,4550,4550,2207
|
||||
20250214,131200,956379525,4570,4565,4570,4550,5400
|
||||
20250214,131100,931768930,4570,4570,4570,4570,5
|
||||
20250214,131000,931746080,4575,4570,4575,4570,12
|
||||
20250214,130900,931691235,4570,4570,4570,4570,0
|
||||
20250214,130800,931691235,4570,4570,4570,4570,550
|
||||
20250214,130700,929177735,4570,4570,4570,4570,0
|
||||
20250214,130600,929177735,4570,4570,4570,4570,10
|
||||
20250214,130500,929132035,4570,4575,4575,4570,2530
|
||||
20250214,130400,917569435,4575,4575,4575,4575,200
|
||||
20250214,130300,916654435,4575,4575,4575,4575,200
|
||||
20250214,130200,915739435,4575,4575,4575,4575,300
|
||||
20250214,130100,914366935,4570,4570,4570,4570,0
|
||||
20250214,130000,914366935,4570,4570,4570,4570,2127
|
||||
20250214,125900,904646545,4570,4570,4570,4570,1000
|
||||
20250214,125800,900076545,4570,4570,4570,4570,1
|
||||
20250214,125700,900071975,4570,4570,4570,4570,326
|
||||
20250214,125600,898582155,4570,4570,4570,4570,0
|
||||
20250214,125500,898582155,4570,4575,4575,4570,12
|
||||
20250214,125400,898527260,4585,4585,4585,4585,28
|
||||
20250214,125300,898398880,4585,4585,4585,4585,1
|
||||
20250214,125200,898394295,4585,4585,4585,4585,0
|
||||
20250214,125100,898394295,4585,4580,4585,4580,66
|
||||
20250214,125000,898091720,4570,4570,4570,4570,200
|
||||
20250214,124900,897177720,4570,4570,4570,4570,0
|
||||
20250214,124800,897177720,4570,4570,4570,4570,1100
|
||||
20250214,124700,892150720,4570,4580,4580,4570,523
|
||||
20250214,124600,889760110,4580,4580,4580,4580,30
|
||||
20250214,124500,889622710,4580,4580,4580,4580,0
|
||||
20250214,124400,889622710,4580,4580,4580,4580,0
|
||||
20250214,124300,889622710,4580,4580,4580,4580,0
|
||||
20250214,124200,889622710,4580,4580,4580,4580,7
|
||||
20250214,124100,889590650,4580,4580,4580,4580,0
|
||||
20250214,124000,889590650,4580,4580,4580,4580,0
|
||||
20250214,123900,889590650,4580,4580,4580,4580,0
|
||||
20250214,123800,889590650,4580,4580,4580,4580,10
|
||||
20250214,123700,889544850,4580,4580,4580,4580,1
|
||||
20250214,123600,889540270,4585,4585,4585,4585,0
|
||||
20250214,123500,889540270,4585,4585,4585,4585,57
|
||||
20250214,123400,889278925,4585,4585,4585,4585,0
|
||||
20250214,123300,889278925,4585,4575,4585,4575,1512
|
||||
20250214,123200,882355390,4575,4575,4575,4575,8
|
||||
20250214,123100,882318790,4570,4570,4570,4570,293
|
||||
20250214,123000,880979780,4575,4575,4575,4575,51
|
||||
20250214,122900,880746455,4575,4575,4575,4575,76
|
||||
20250214,122800,880398755,4570,4570,4570,4570,0
|
||||
20250214,122700,880398755,4570,4570,4570,4570,5
|
||||
20250214,122600,880375905,4570,4570,4570,4570,3
|
||||
20250214,122500,880362195,4565,4565,4565,4565,0
|
||||
20250214,122400,880362195,4565,4570,4570,4565,246
|
||||
20250214,122300,879238725,4570,4570,4570,4570,3
|
||||
20250214,122200,879225015,4565,4565,4565,4565,26
|
||||
20250214,122100,879106325,4570,4570,4570,4570,0
|
||||
20250214,122000,879106325,4570,4570,4570,4570,0
|
||||
20250214,121900,879106325,4570,4570,4570,4570,48
|
||||
20250214,121800,878886965,4570,4570,4570,4570,0
|
||||
20250214,121700,878886965,4570,4570,4570,4570,2
|
||||
20250214,121600,878877825,4570,4570,4570,4570,0
|
||||
20250214,121500,878877825,4570,4570,4570,4570,2213
|
||||
20250214,121400,868764415,4570,4570,4570,4570,4
|
||||
20250214,121300,868746135,4565,4565,4565,4565,0
|
||||
20250214,121200,868746135,4565,4565,4565,4565,112
|
||||
20250214,121100,868234855,4565,4565,4565,4565,0
|
||||
20250214,121000,868234855,4565,4565,4565,4565,5
|
||||
20250214,120900,868212030,4570,4570,4570,4570,15
|
||||
20250214,120800,868143480,4570,4570,4570,4570,107
|
||||
20250214,120700,867654490,4570,4570,4570,4570,186
|
||||
20250214,120600,866804470,4560,4565,4570,4560,2277
|
||||
20250214,120500,856421170,4570,4570,4570,4570,0
|
||||
20250214,120400,856421170,4570,4560,4570,4560,53
|
||||
20250214,120300,856179460,4570,4565,4570,4565,33
|
||||
20250214,120200,856028800,4570,4565,4570,4565,564
|
||||
20250214,120100,853454110,4570,4570,4570,4570,3
|
||||
20250214,120000,853440400,4560,4570,4570,4560,12388
|
||||
20250214,115900,796921000,4570,4575,4575,4570,1361
|
||||
20250214,115800,790699600,4570,4570,4570,4570,22
|
||||
20250214,115700,790599060,4575,4575,4575,4575,95
|
||||
20250214,115600,790164435,4580,4580,4580,4580,0
|
||||
20250214,115500,790164435,4580,4580,4580,4580,0
|
||||
20250214,115400,790164435,4580,4580,4580,4580,0
|
||||
20250214,115300,790164435,4580,4580,4580,4580,0
|
||||
20250214,115200,790164435,4580,4580,4580,4580,1
|
||||
20250214,115100,790159855,4580,4575,4580,4575,2
|
||||
20250214,115000,790150700,4575,4580,4580,4575,901
|
||||
20250214,114900,786024125,4580,4580,4580,4580,0
|
||||
20250214,114800,786024125,4580,4575,4580,4575,22
|
||||
20250214,114700,785923470,4580,4580,4580,4570,351
|
||||
20250214,114600,784316095,4565,4565,4565,4565,400
|
||||
20250214,114500,782490095,4565,4565,4565,4565,720
|
||||
20250214,114400,779203295,4565,4575,4580,4565,2400
|
||||
20250214,114300,768246925,4575,4575,4575,4575,45
|
||||
20250214,114200,768041050,4565,4575,4575,4565,125
|
||||
20250214,114100,767469575,4565,4570,4570,4565,6122
|
||||
20250214,114000,739493365,4575,4580,4580,4575,1960
|
||||
20250214,113900,730525840,4575,4575,4575,4575,0
|
||||
20250214,113800,730525840,4575,4575,4575,4575,10
|
||||
20250214,113700,730480090,4575,4585,4585,4575,1472
|
||||
20250214,113600,723740320,4585,4585,4585,4585,80
|
||||
20250214,113500,723373520,4575,4575,4575,4575,0
|
||||
20250214,113400,723373520,4575,4575,4575,4575,0
|
||||
20250214,113300,723373520,4575,4575,4575,4575,0
|
||||
20250214,113200,723373520,4575,4575,4575,4575,0
|
||||
20250214,113100,723373520,4575,4580,4580,4575,1182
|
||||
20250214,113000,717960430,4580,4580,4580,4580,400
|
||||
20250214,112900,716128430,4600,4600,4600,4600,500
|
||||
20250214,112800,713828430,4600,4585,4600,4585,169
|
||||
20250214,112700,713052310,4600,4600,4600,4600,1
|
||||
20250214,112600,713047710,4600,4600,4600,4600,100
|
||||
20250214,112500,712587710,4600,4585,4600,4585,433
|
||||
20250214,112400,710600905,4590,4590,4590,4590,501
|
||||
20250214,112300,708301315,4590,4590,4590,4590,0
|
||||
20250214,112200,708301315,4590,4590,4590,4590,700
|
||||
20250214,112100,705088315,4585,4585,4585,4585,0
|
||||
20250214,112000,705088315,4585,4585,4585,4585,0
|
||||
20250214,111900,705088315,4585,4585,4585,4585,0
|
||||
20250214,111800,705088315,4585,4590,4590,4585,2
|
||||
20250214,111700,705079140,4585,4585,4585,4585,0
|
||||
20250214,111600,705079140,4585,4585,4585,4585,50
|
||||
20250214,111500,704849890,4590,4590,4590,4590,100
|
||||
20250214,111400,704390890,4590,4590,4590,4590,38
|
||||
20250214,111300,704216470,4590,4590,4590,4590,7
|
||||
20250214,111200,704184340,4590,4590,4590,4590,1
|
||||
20250214,111100,704179750,4580,4580,4580,4580,520
|
||||
20250214,111000,701798150,4580,4580,4580,4580,0
|
||||
20250214,110900,701798150,4580,4580,4580,4580,1100
|
||||
20250214,110800,696760150,4580,4580,4580,4580,50
|
||||
20250214,110700,696531150,4580,4585,4585,4580,3242
|
||||
20250214,110600,681677285,4590,4590,4590,4590,10
|
||||
20250214,110500,681631385,4590,4585,4590,4585,850
|
||||
20250214,110400,677733885,4590,4585,4590,4585,621
|
||||
20250214,110300,674886495,4590,4590,4590,4590,88
|
||||
20250214,110200,674482575,4590,4590,4590,4590,62
|
||||
20250214,110100,674197995,4590,4590,4590,4590,466
|
||||
20250214,110000,672059055,4585,4585,4585,4585,220
|
||||
20250214,105900,671050355,4580,4580,4580,4580,2493
|
||||
20250214,105800,659632415,4580,4590,4590,4580,893
|
||||
20250214,105700,655536550,4590,4590,4590,4590,50
|
||||
20250214,105600,655307050,4590,4595,4595,4590,1645
|
||||
20250214,105500,647750565,4595,4595,4595,4595,1340
|
||||
20250214,105400,641593265,4600,4600,4600,4600,1
|
||||
20250214,105300,641588665,4600,4600,4600,4600,175
|
||||
20250214,105200,640783665,4600,4595,4600,4595,553
|
||||
20250214,105100,638242470,4595,4595,4595,4595,781
|
||||
20250214,105000,634653775,4595,4610,4610,4595,1035
|
||||
20250214,104900,629889790,4610,4610,4610,4610,508
|
||||
20250214,104800,627547910,4620,4620,4620,4620,8
|
||||
20250214,104700,627510950,4620,4620,4620,4620,200
|
||||
20250214,104600,626586950,4620,4620,4620,4620,0
|
||||
20250214,104500,626586950,4620,4620,4620,4620,21
|
||||
20250214,104400,626489930,4620,4620,4620,4610,179
|
||||
20250214,104300,625663795,4620,4620,4620,4620,3
|
||||
20250214,104200,625649935,4615,4610,4615,4610,2019
|
||||
20250214,104100,616332550,4615,4610,4615,4610,153
|
||||
20250214,104000,615626730,4605,4605,4605,4605,370
|
||||
20250214,103900,613922880,4620,4620,4620,4620,100
|
||||
20250214,103800,613460880,4620,4620,4620,4620,7
|
||||
20250214,103700,613428540,4620,4620,4620,4620,1
|
||||
20250214,103600,613423920,4620,4620,4620,4620,1
|
||||
20250214,103500,613419300,4620,4620,4620,4620,41
|
||||
20250214,103400,613229880,4620,4620,4620,4620,10
|
||||
20250214,103300,613183680,4620,4615,4620,4615,3400
|
||||
20250214,103200,597475835,4620,4620,4620,4620,7
|
||||
20250214,103100,597443495,4595,4595,4595,4595,0
|
||||
20250214,103000,597443495,4595,4595,4595,4595,113
|
||||
20250214,102900,596924260,4590,4590,4590,4590,0
|
||||
20250214,102800,596924260,4590,4590,4590,4590,0
|
||||
20250214,102700,596924260,4590,4590,4590,4590,0
|
||||
20250214,102600,596924260,4590,4590,4590,4590,30
|
||||
20250214,102500,596786560,4590,4615,4615,4590,420
|
||||
20250214,102400,594855695,4615,4610,4615,4610,81
|
||||
20250214,102300,594481940,4610,4610,4610,4610,24
|
||||
20250214,102200,594371300,4610,4610,4610,4610,120
|
||||
20250214,102100,593818100,4610,4610,4610,4610,65
|
||||
20250214,102000,593518450,4610,4605,4610,4605,80
|
||||
20250214,101900,593149660,4605,4605,4605,4605,92
|
||||
20250214,101800,592726000,4605,4605,4605,4605,63
|
||||
20250214,101700,592435885,4605,4605,4605,4605,2208
|
||||
20250214,101600,582268045,4590,4590,4590,4590,60
|
||||
20250214,101500,581992645,4600,4600,4600,4600,592
|
||||
20250214,101400,579269445,4605,4605,4605,4605,0
|
||||
20250214,101300,579269445,4605,4600,4605,4600,1833
|
||||
20250214,101200,570837640,4600,4605,4605,4600,101
|
||||
20250214,101100,570373035,4590,4580,4590,4580,932
|
||||
20250214,101000,566096745,4580,4580,4580,4580,1378
|
||||
20250214,100900,559785505,4580,4580,4580,4580,69
|
||||
20250214,100800,559469485,4590,4590,4590,4590,3
|
||||
20250214,100700,559455715,4590,4590,4590,4590,3
|
||||
20250214,100600,559441945,4590,4595,4595,4590,411
|
||||
20250214,100500,557554905,4595,4600,4600,4595,388
|
||||
20250214,100400,555771845,4600,4595,4600,4595,256
|
||||
20250214,100300,554594265,4595,4580,4595,4580,1180
|
||||
20250214,100200,549179915,4585,4585,4585,4585,724
|
||||
20250214,100100,545860375,4565,4565,4570,4565,251
|
||||
20250214,100000,544714510,4585,4565,4585,4565,101
|
||||
20250214,095900,544253425,4565,4580,4580,4565,16225
|
||||
20250214,095800,470038045,4580,4580,4605,4580,402
|
||||
20250214,095700,468192940,4580,4585,4590,4575,2313
|
||||
20250214,095600,457600065,4585,4585,4585,4580,2697
|
||||
20250214,095500,445239320,4595,4595,4595,4585,906
|
||||
20250214,095400,441085280,4580,4590,4590,4580,5795
|
||||
20250214,095300,414518540,4590,4595,4595,4590,1106
|
||||
20250214,095200,409438970,4590,4595,4595,4590,1817
|
||||
20250214,095100,401098685,4590,4605,4610,4590,1871
|
||||
20250214,095000,392488075,4595,4610,4610,4595,2393
|
||||
20250214,094900,381488010,4595,4600,4600,4595,2169
|
||||
20250214,094800,371520455,4595,4625,4625,4595,1693
|
||||
20250214,094700,363736090,4600,4615,4615,4600,7393
|
||||
20250214,094600,329708215,4645,4650,4650,4615,625
|
||||
20250214,094500,326817565,4650,4650,4650,4615,118
|
||||
20250214,094400,326272215,4635,4630,4635,4630,700
|
||||
20250214,094300,323031065,4605,4605,4605,4605,0
|
||||
20250214,094200,323031065,4605,4610,4630,4605,3013
|
||||
20250214,094100,309146585,4610,4610,4610,4610,200
|
||||
20250214,094000,308224585,4625,4625,4625,4625,0
|
||||
20250214,093900,308224585,4625,4625,4625,4625,150
|
||||
20250214,093800,307530835,4630,4630,4630,4630,100
|
||||
20250214,093700,307067835,4630,4610,4630,4600,2752
|
||||
20250214,093600,294384965,4630,4630,4630,4630,201
|
||||
20250214,093500,293454335,4630,4625,4630,4620,424
|
||||
20250214,093400,291495285,4620,4585,4620,4580,713
|
||||
20250214,093300,288220250,4590,4605,4605,4590,284
|
||||
20250214,093200,286915280,4580,4630,4635,4580,11412
|
||||
20250214,093100,234316020,4635,4635,4635,4635,1288
|
||||
20250214,093000,228346140,4645,4660,4660,4645,396
|
||||
20250214,092900,226501425,4660,4660,4660,4660,0
|
||||
20250214,092800,226501425,4660,4660,4660,4660,0
|
||||
20250214,092700,226501425,4660,4630,4660,4625,3542
|
||||
20250214,092600,210114585,4630,4670,4670,4630,6044
|
||||
20250214,092500,182068680,4645,4670,4670,4645,3218
|
||||
20250214,092400,167109055,4650,4650,4650,4650,0
|
||||
20250214,092300,167109055,4650,4650,4650,4650,221
|
||||
20250214,092200,166081405,4655,4655,4655,4655,67
|
||||
20250214,092100,165769520,4650,4655,4655,4650,2007
|
||||
20250214,092000,156430550,4655,4680,4680,4655,2295
|
||||
20250214,091900,145734385,4675,4675,4675,4675,2
|
||||
20250214,091800,145725035,4670,4690,4690,4670,1002
|
||||
20250214,091700,141045660,4660,4670,4670,4660,2029
|
||||
20250214,091600,131582935,4695,4690,4695,4665,2222
|
||||
20250214,091500,121216750,4665,4695,4695,4655,2621
|
||||
20250214,091400,108986515,4750,4760,4770,4665,3097
|
||||
20250214,091300,94415805,4720,4670,4720,4665,1572
|
||||
20250214,091200,87040910,4690,4700,4700,4660,1197
|
||||
20250214,091100,81444565,4700,4705,4705,4700,810
|
||||
20250214,091000,77635240,4705,4715,4720,4705,224
|
||||
20250214,090900,76579125,4705,4705,4710,4705,449
|
||||
20250214,090800,74465340,4705,4725,4725,4705,1427
|
||||
20250214,090700,67746955,4725,4760,4770,4725,3417
|
||||
20250214,090600,51529695,4760,4770,4770,4760,1120
|
||||
20250214,090500,46192715,4775,4775,4775,4775,720
|
||||
20250214,090400,42754715,4775,4750,4775,4740,1618
|
||||
20250214,090300,35070565,4750,4790,4790,4750,708
|
||||
20250214,090200,31693370,4795,4795,4795,4755,1856
|
||||
20250214,090100,22802605,4740,4745,4745,4740,858
|
||||
20250214,090000,18731790,4770,4770,4770,4770,3927
|
||||
|
Reference in New Issue
Block a user