Update 2025-02-14 2854 candle_min
This commit is contained in:
656
077360/min/candle-20250214.csv
Normal file
656
077360/min/candle-20250214.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195400,1419395450,4265,4265,4265,4265,9074
|
||||
20250214,195300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,195200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,195100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,195000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,194900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,194800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,194700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,194600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,194500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,194400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,194300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,194200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,194100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,194000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,193900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,193800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,193700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,193600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,193500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,193400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,193300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,193200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,193100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,193000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,192900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,192800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,192700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,192600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,192500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,192400,1419395450,4265,4265,4265,4265,9074
|
||||
20250214,192300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,192200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,192100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,192000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,191900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,191800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,191700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,191600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,191500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,191400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,191300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,191200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,191100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,191000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,190900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,190800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,190700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,190600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,190500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,190400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,190300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,190200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,190100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,190000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,185900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,185800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,185700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,185600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,185500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,185400,1419395450,4265,4265,4265,4265,9074
|
||||
20250214,185300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,185200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,185100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,185000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,184900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,184800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,184700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,184600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,184500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,184400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,184300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,184200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,184100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,184000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,183900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,183800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,183700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,183600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,183500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,183400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,183300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,183200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,183100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,183000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,182900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,182800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,182700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,182600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,182500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,182400,1419395450,4265,4265,4265,4265,9074
|
||||
20250214,182300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,182200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,182100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,182000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,181900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,181800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,181700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,181600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,181500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,181400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,181300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,181200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,181100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,181000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,180900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,180800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,180700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,180600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,180500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,180400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,180300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,180200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,180100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,180000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,175900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,175800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,175700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,175600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,175500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,175400,1419395450,4265,4265,4265,4265,9074
|
||||
20250214,175300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,175200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,175100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,175000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,174900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,174800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,174700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,174600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,174500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,174400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,174300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,174200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,174100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,174000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,173900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,173800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,173700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,173600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,173500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,173400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,173300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,173200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,173100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,173000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,172900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,172800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,172700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,172600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,172500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,172400,1419395450,4265,4265,4265,4265,9074
|
||||
20250214,172300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,172200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,172100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,172000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,171900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,171800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,171700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,171600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,171500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,171400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,171300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,171200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,171100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,171000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,170900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,170800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,170700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,170600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,170500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,170400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,170300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,170200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,170100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,170000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,165900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,165800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,165700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,165600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,165500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,165400,1419395450,4265,4265,4265,4265,9074
|
||||
20250214,165300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,165200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,165100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,165000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,164900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,164800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,164700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,164600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,164500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,164400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,164300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,164200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,164100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,164000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,163900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,163800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,163700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,163600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,163500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,163400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,163300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,163200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,163100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,163000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,162900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,162800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,162700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,162600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,162500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,162400,1419395450,4265,4265,4265,4265,9074
|
||||
20250214,162300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,162200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,162100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,162000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,161900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,161800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,161700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,161600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,161500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,161400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,161300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,161200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,161100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,161000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,160900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,160800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,160700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,160600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,160500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,160400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,160300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,160200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,160100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,160000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,155900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,155800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,155700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,155600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,155500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,155400,1419395450,4265,4265,4265,4265,9074
|
||||
20250214,155300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,155200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,155100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,155000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,154900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,154800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,154700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,154600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,154500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,154400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,154300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,154200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,154100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,154000,1419395450,4265,4265,4265,4265,0
|
||||
20250214,153900,1419395450,4265,4265,4265,4265,0
|
||||
20250214,153800,1419395450,4265,4265,4265,4265,0
|
||||
20250214,153700,1419395450,4265,4265,4265,4265,0
|
||||
20250214,153600,1419395450,4265,4265,4265,4265,0
|
||||
20250214,153500,1419395450,4265,4265,4265,4265,0
|
||||
20250214,153400,1419395450,4265,4265,4265,4265,0
|
||||
20250214,153300,1419395450,4265,4265,4265,4265,0
|
||||
20250214,153200,1419395450,4265,4265,4265,4265,0
|
||||
20250214,153100,1419395450,4265,4265,4265,4265,0
|
||||
20250214,153000,1419395450,4265,4265,4265,4265,9074
|
||||
20250214,152900,1380694840,4215,4215,4215,4215,0
|
||||
20250214,152800,1380694840,4215,4215,4215,4215,0
|
||||
20250214,152700,1380694840,4215,4215,4215,4215,0
|
||||
20250214,152600,1380694840,4215,4215,4215,4215,0
|
||||
20250214,152500,1380694840,4215,4215,4215,4215,0
|
||||
20250214,152400,1380694840,4215,4215,4215,4215,0
|
||||
20250214,152300,1380694840,4215,4215,4215,4215,0
|
||||
20250214,152200,1380694840,4215,4215,4215,4215,0
|
||||
20250214,152100,1380694840,4215,4215,4215,4215,0
|
||||
20250214,152000,1380694840,4215,4215,4215,4215,0
|
||||
20250214,151900,1380694840,4215,4215,4215,4210,184
|
||||
20250214,151800,1379919880,4215,4205,4215,4205,6
|
||||
20250214,151700,1379894620,4220,4210,4220,4205,446
|
||||
20250214,151600,1378016965,4210,4225,4225,4210,482
|
||||
20250214,151500,1375986090,4225,4205,4225,4200,1913
|
||||
20250214,151400,1367935405,4210,4210,4210,4210,109
|
||||
20250214,151300,1367476515,4225,4210,4225,4210,3874
|
||||
20250214,151200,1351166960,4205,4220,4220,4205,2526
|
||||
20250214,151100,1340535640,4230,4230,4230,4230,0
|
||||
20250214,151000,1340535640,4230,4220,4235,4220,213
|
||||
20250214,150900,1339635655,4230,4235,4245,4210,1193
|
||||
20250214,150800,1334585945,4245,4245,4245,4245,0
|
||||
20250214,150700,1334585945,4245,4240,4245,4230,3928
|
||||
20250214,150600,1317951260,4255,4255,4255,4255,0
|
||||
20250214,150500,1317951260,4255,4255,4255,4255,0
|
||||
20250214,150400,1317951260,4255,4245,4255,4245,85
|
||||
20250214,150300,1317590425,4255,4250,4260,4250,2856
|
||||
20250214,150200,1305452390,4260,4240,4260,4240,798
|
||||
20250214,150100,1302065250,4240,4220,4240,4220,3256
|
||||
20250214,150000,1288292300,4220,4210,4220,4210,502
|
||||
20250214,145900,1286178860,4220,4220,4220,4220,2
|
||||
20250214,145800,1286170420,4215,4215,4215,4215,200
|
||||
20250214,145700,1285327420,4220,4220,4220,4220,0
|
||||
20250214,145600,1285327420,4220,4210,4220,4205,170
|
||||
20250214,145500,1284611265,4210,4230,4230,4210,405
|
||||
20250214,145400,1282906195,4230,4235,4235,4205,1020
|
||||
20250214,145300,1278611660,4235,4225,4235,4220,743
|
||||
20250214,145200,1275473750,4225,4240,4240,4225,857
|
||||
20250214,145100,1271849950,4240,4235,4240,4235,272
|
||||
20250214,145000,1270698010,4240,4240,4240,4240,595
|
||||
20250214,144900,1268175210,4250,4250,4250,4250,0
|
||||
20250214,144800,1268175210,4250,4240,4250,4240,249
|
||||
20250214,144700,1267119150,4250,4250,4250,4250,3
|
||||
20250214,144600,1267106400,4250,4240,4250,4240,81
|
||||
20250214,144500,1266762200,4250,4245,4250,4245,27
|
||||
20250214,144400,1266647455,4250,4245,4250,4245,976
|
||||
20250214,144300,1262503155,4245,4245,4245,4240,3
|
||||
20250214,144200,1262490425,4235,4245,4245,4235,47
|
||||
20250214,144100,1262291080,4240,4240,4240,4240,0
|
||||
20250214,144000,1262291080,4240,4240,4240,4240,500
|
||||
20250214,143900,1260171080,4240,4230,4240,4225,202
|
||||
20250214,143800,1259317100,4240,4240,4240,4240,2
|
||||
20250214,143700,1259308620,4240,4240,4240,4235,5
|
||||
20250214,143600,1259287425,4235,4235,4240,4235,226
|
||||
20250214,143500,1258330300,4235,4235,4235,4235,0
|
||||
20250214,143400,1258330300,4235,4235,4235,4235,1
|
||||
20250214,143300,1258326065,4240,4215,4240,4215,531
|
||||
20250214,143200,1256081925,4220,4225,4225,4205,1708
|
||||
20250214,143100,1248880190,4240,4240,4240,4240,36
|
||||
20250214,143000,1248727550,4240,4245,4245,4220,9368
|
||||
20250214,142900,1209017710,4245,4265,4265,4245,53
|
||||
20250214,142800,1208792665,4265,4265,4265,4265,0
|
||||
20250214,142700,1208792665,4265,4255,4265,4250,1519
|
||||
20250214,142600,1202336765,4280,4255,4280,4255,251
|
||||
20250214,142500,1201268685,4255,4270,4270,4255,2182
|
||||
20250214,142400,1191967230,4285,4285,4285,4285,2
|
||||
20250214,142300,1191958660,4285,4270,4285,4270,116
|
||||
20250214,142200,1191463310,4270,4270,4270,4270,30
|
||||
20250214,142100,1191335210,4270,4270,4270,4270,272
|
||||
20250214,142000,1190173770,4270,4285,4285,4270,509
|
||||
20250214,141900,1187996940,4285,4285,4285,4285,46
|
||||
20250214,141800,1187799830,4285,4285,4285,4285,0
|
||||
20250214,141700,1187799830,4285,4275,4285,4275,579
|
||||
20250214,141600,1185323435,4280,4290,4290,4280,203
|
||||
20250214,141500,1184454525,4290,4280,4290,4280,22
|
||||
20250214,141400,1184360345,4280,4280,4280,4280,376
|
||||
20250214,141300,1182751065,4285,4285,4290,4285,586
|
||||
20250214,141200,1180239250,4285,4290,4290,4285,362
|
||||
20250214,141100,1178688060,4290,4285,4290,4285,20
|
||||
20250214,141000,1178602350,4290,4290,4290,4290,67
|
||||
20250214,140900,1178314920,4290,4285,4295,4285,719
|
||||
20250214,140800,1175232890,4295,4295,4295,4295,399
|
||||
20250214,140700,1173519185,4295,4295,4295,4295,35
|
||||
20250214,140600,1173368860,4295,4295,4295,4295,3
|
||||
20250214,140500,1173355975,4295,4295,4295,4295,5
|
||||
20250214,140400,1173334500,4290,4290,4290,4290,861
|
||||
20250214,140300,1169640810,4290,4280,4290,4280,350
|
||||
20250214,140200,1168141810,4290,4290,4290,4290,0
|
||||
20250214,140100,1168141810,4290,4290,4290,4290,0
|
||||
20250214,140000,1168141810,4290,4290,4290,4290,30
|
||||
20250214,135900,1168013110,4290,4290,4290,4290,10
|
||||
20250214,135800,1167970210,4290,4290,4290,4290,40
|
||||
20250214,135700,1167798610,4290,4290,4290,4290,5
|
||||
20250214,135600,1167777160,4290,4290,4290,4290,35
|
||||
20250214,135500,1167627010,4295,4295,4295,4295,50
|
||||
20250214,135400,1167412260,4295,4295,4295,4295,71
|
||||
20250214,135300,1167107315,4270,4295,4295,4270,9
|
||||
20250214,135200,1167068760,4295,4295,4295,4295,267
|
||||
20250214,135100,1165921995,4295,4290,4295,4290,1111
|
||||
20250214,135000,1161152755,4290,4285,4290,4285,209
|
||||
20250214,134900,1160256325,4270,4270,4270,4270,2461
|
||||
20250214,134800,1149747855,4270,4270,4270,4270,3
|
||||
20250214,134700,1149735045,4270,4280,4285,4270,102
|
||||
20250214,134600,1149298490,4285,4270,4285,4270,640
|
||||
20250214,134500,1146565675,4270,4270,4270,4270,201
|
||||
20250214,134400,1145707405,4270,4270,4270,4270,400
|
||||
20250214,134300,1143999405,4275,4275,4275,4275,0
|
||||
20250214,134200,1143999405,4275,4285,4285,4275,550
|
||||
20250214,134100,1141644155,4285,4285,4285,4270,434
|
||||
20250214,134000,1139790915,4280,4280,4280,4275,1296
|
||||
20250214,133900,1134247535,4285,4285,4285,4285,0
|
||||
20250214,133800,1134247535,4285,4285,4285,4285,0
|
||||
20250214,133700,1134247535,4285,4290,4290,4280,336
|
||||
20250214,133600,1132806780,4290,4290,4290,4290,0
|
||||
20250214,133500,1132806780,4290,4290,4290,4290,10
|
||||
20250214,133400,1132763880,4285,4290,4290,4285,348
|
||||
20250214,133300,1131271890,4295,4295,4295,4295,600
|
||||
20250214,133200,1128694890,4295,4290,4295,4290,688
|
||||
20250214,133100,1125742055,4290,4280,4290,4280,53
|
||||
20250214,133000,1125515205,4280,4280,4280,4280,80
|
||||
20250214,132900,1125172805,4295,4295,4295,4295,7
|
||||
20250214,132800,1125142740,4280,4285,4285,4280,280
|
||||
20250214,132700,1123944190,4295,4285,4295,4285,372
|
||||
20250214,132600,1122350060,4295,4295,4295,4295,0
|
||||
20250214,132500,1122350060,4295,4285,4295,4285,102
|
||||
20250214,132400,1121912970,4285,4290,4290,4285,6
|
||||
20250214,132300,1121887235,4295,4285,4295,4285,462
|
||||
20250214,132200,1119904135,4285,4285,4285,4285,51
|
||||
20250214,132100,1119685600,4285,4285,4285,4285,0
|
||||
20250214,132000,1119685600,4285,4285,4285,4285,0
|
||||
20250214,131900,1119685600,4285,4290,4290,4285,2090
|
||||
20250214,131800,1110728300,4295,4295,4295,4290,17
|
||||
20250214,131700,1110655295,4295,4285,4295,4285,45
|
||||
20250214,131600,1110462285,4290,4290,4290,4280,64
|
||||
20250214,131500,1110188225,4285,4285,4285,4285,403
|
||||
20250214,131400,1108461370,4275,4280,4285,4275,277
|
||||
20250214,131300,1107276050,4280,4285,4285,4280,925
|
||||
20250214,131200,1103316140,4295,4285,4295,4285,90
|
||||
20250214,131100,1102930470,4280,4285,4285,4280,11
|
||||
20250214,131000,1102883365,4285,4285,4285,4285,100
|
||||
20250214,130900,1102454865,4295,4295,4295,4295,111
|
||||
20250214,130800,1101978120,4295,4295,4295,4295,1
|
||||
20250214,130700,1101973825,4295,4295,4295,4295,10
|
||||
20250214,130600,1101930875,4295,4295,4295,4295,0
|
||||
20250214,130500,1101930875,4295,4295,4295,4295,0
|
||||
20250214,130400,1101930875,4295,4295,4295,4285,371
|
||||
20250214,130300,1100340480,4285,4285,4285,4285,2
|
||||
20250214,130200,1100331910,4295,4295,4295,4295,0
|
||||
20250214,130100,1100331910,4295,4290,4295,4290,489
|
||||
20250214,130000,1098234095,4280,4285,4285,4280,120
|
||||
20250214,125900,1097720145,4285,4280,4285,4275,592
|
||||
20250214,125800,1095185455,4280,4280,4280,4280,4
|
||||
20250214,125700,1095168335,4285,4280,4285,4280,422
|
||||
20250214,125600,1093362065,4285,4290,4290,4280,1298
|
||||
20250214,125500,1087796570,4295,4305,4305,4295,55
|
||||
20250214,125400,1087560305,4295,4295,4295,4290,485
|
||||
20250214,125300,1085478890,4295,4295,4305,4295,304
|
||||
20250214,125200,1084173195,4300,4320,4330,4300,2512
|
||||
20250214,125100,1073345850,4325,4300,4325,4300,1253
|
||||
20250214,125000,1067934525,4320,4320,4320,4300,2486
|
||||
20250214,124900,1057230790,4325,4325,4330,4320,35
|
||||
20250214,124800,1057079400,4330,4330,4330,4330,1
|
||||
20250214,124700,1057075070,4320,4330,4330,4320,305
|
||||
20250214,124600,1055756390,4325,4325,4325,4325,30
|
||||
20250214,124500,1055626640,4330,4325,4330,4325,128
|
||||
20250214,124400,1055073035,4325,4320,4325,4320,530
|
||||
20250214,124300,1052783385,4330,4330,4330,4330,67
|
||||
20250214,124200,1052493275,4330,4325,4330,4320,844
|
||||
20250214,124100,1048840490,4320,4325,4325,4320,245
|
||||
20250214,124000,1047780890,4325,4320,4330,4320,1786
|
||||
20250214,123900,1040060135,4325,4325,4325,4325,31
|
||||
20250214,123800,1039926060,4320,4325,4325,4320,107
|
||||
20250214,123700,1039463320,4325,4320,4325,4320,1611
|
||||
20250214,123600,1032500815,4320,4320,4320,4320,82
|
||||
20250214,123500,1032146575,4320,4315,4320,4315,427
|
||||
20250214,123400,1030303070,4320,4325,4330,4320,1142
|
||||
20250214,123300,1025361400,4325,4325,4325,4320,432
|
||||
20250214,123200,1023493505,4320,4325,4330,4305,1260
|
||||
20250214,123100,1018052265,4325,4325,4325,4325,540
|
||||
20250214,123000,1015716765,4325,4325,4325,4325,3
|
||||
20250214,122900,1015703790,4325,4320,4325,4315,2923
|
||||
20250214,122800,1003075685,4315,4320,4320,4310,798
|
||||
20250214,122700,999632310,4315,4310,4315,4310,262
|
||||
20250214,122600,998501860,4310,4315,4315,4305,401
|
||||
20250214,122500,996774300,4310,4320,4320,4310,990
|
||||
20250214,122400,992507360,4320,4310,4320,4310,202
|
||||
20250214,122300,991634730,4320,4310,4320,4310,307
|
||||
20250214,122200,990310995,4315,4310,4315,4310,221
|
||||
20250214,122100,989357480,4310,4310,4310,4310,205
|
||||
20250214,122000,988473930,4300,4285,4300,4285,3113
|
||||
20250214,121900,975091545,4290,4285,4295,4285,950
|
||||
20250214,121800,971017795,4285,4285,4300,4285,423
|
||||
20250214,121700,969202225,4285,4320,4320,4285,436
|
||||
20250214,121600,967322710,4320,4305,4325,4305,803
|
||||
20250214,121500,963854125,4305,4305,4305,4305,64
|
||||
20250214,121400,963578605,4280,4280,4285,4280,210
|
||||
20250214,121300,962679055,4280,4310,4310,4280,1487
|
||||
20250214,121200,956286850,4310,4305,4325,4305,160
|
||||
20250214,121100,955597975,4300,4305,4330,4300,593
|
||||
20250214,121000,953040035,4310,4325,4345,4310,2859
|
||||
20250214,120900,940650065,4330,4290,4350,4290,17741
|
||||
20250214,120800,864107580,4290,4290,4290,4290,642
|
||||
20250214,120700,861353400,4275,4280,4280,4275,1297
|
||||
20250214,120600,855803575,4280,4280,4280,4280,0
|
||||
20250214,120500,855803575,4280,4280,4280,4280,123
|
||||
20250214,120400,855277135,4280,4265,4280,4265,1306
|
||||
20250214,120300,849687575,4280,4280,4280,4280,0
|
||||
20250214,120200,849687575,4280,4280,4280,4280,4
|
||||
20250214,120100,849670455,4275,4285,4290,4275,635
|
||||
20250214,120000,846950785,4290,4290,4295,4290,718
|
||||
20250214,115900,843869460,4295,4295,4295,4290,163
|
||||
20250214,115800,843169875,4290,4290,4295,4290,190
|
||||
20250214,115700,842354760,4295,4290,4295,4290,747
|
||||
20250214,115600,839150125,4290,4285,4290,4285,776
|
||||
20250214,115500,835824960,4280,4285,4285,4280,812
|
||||
20250214,115400,832347105,4285,4280,4285,4280,644
|
||||
20250214,115300,829587815,4285,4285,4285,4285,705
|
||||
20250214,115200,826566890,4285,4280,4285,4275,830
|
||||
20250214,115100,823013230,4285,4275,4285,4275,408
|
||||
20250214,115000,821266685,4280,4280,4280,4260,1001
|
||||
20250214,114900,816988600,4280,4265,4280,4265,979
|
||||
20250214,114800,812808285,4265,4280,4280,4265,330
|
||||
20250214,114700,811396760,4280,4285,4285,4280,2210
|
||||
20250214,114600,801937910,4285,4285,4285,4270,1078
|
||||
20250214,114500,797322630,4285,4275,4285,4275,1436
|
||||
20250214,114400,791177885,4260,4275,4280,4260,1402
|
||||
20250214,114300,785183835,4275,4270,4275,4270,10
|
||||
20250214,114200,785141105,4270,4265,4270,4265,235
|
||||
20250214,114100,784138715,4270,4265,4270,4260,3024
|
||||
20250214,114000,771254330,4275,4270,4275,4270,1603
|
||||
20250214,113900,764409505,4270,4260,4270,4250,405
|
||||
20250214,113800,762683970,4260,4260,4260,4260,211
|
||||
20250214,113700,761785110,4250,4260,4260,4250,381
|
||||
20250214,113600,760165680,4260,4260,4280,4250,1936
|
||||
20250214,113500,751922010,4260,4255,4285,4255,5267
|
||||
20250214,113400,729446295,4255,4240,4255,4240,6345
|
||||
20250214,113300,702496000,4240,4235,4245,4235,1923
|
||||
20250214,113200,694343015,4235,4220,4235,4220,673
|
||||
20250214,113100,691494570,4230,4220,4235,4220,631
|
||||
20250214,113000,688826335,4230,4205,4235,4205,8529
|
||||
20250214,112900,652859500,4205,4205,4205,4205,219
|
||||
20250214,112800,651938605,4200,4205,4205,4200,165
|
||||
20250214,112700,651245530,4205,4200,4205,4200,1156
|
||||
20250214,112600,646386530,4205,4210,4210,4205,260
|
||||
20250214,112500,645292980,4205,4210,4210,4205,526
|
||||
20250214,112400,643079440,4210,4190,4210,4190,1770
|
||||
20250214,112300,635642320,4190,4190,4190,4190,0
|
||||
20250214,112200,635642320,4190,4190,4190,4190,0
|
||||
20250214,112100,635642320,4190,4185,4190,4185,95
|
||||
20250214,112000,635244740,4185,4185,4185,4185,164
|
||||
20250214,111900,634558400,4185,4180,4190,4180,310
|
||||
20250214,111800,633261155,4180,4180,4180,4180,9
|
||||
20250214,111700,633223535,4185,4185,4185,4185,0
|
||||
20250214,111600,633223535,4185,4175,4185,4175,5
|
||||
20250214,111500,633202640,4180,4180,4180,4180,1
|
||||
20250214,111400,633198460,4180,4175,4180,4175,151
|
||||
20250214,111300,632567755,4180,4180,4180,4180,1
|
||||
20250214,111200,632563575,4175,4175,4175,4175,5
|
||||
20250214,111100,632542700,4180,4180,4180,4180,108
|
||||
20250214,111000,632091260,4180,4180,4180,4180,60
|
||||
20250214,110900,631840460,4180,4180,4180,4180,40
|
||||
20250214,110800,631673260,4180,4180,4180,4180,313
|
||||
20250214,110700,630364920,4180,4180,4180,4180,2
|
||||
20250214,110600,630356560,4185,4185,4185,4185,0
|
||||
20250214,110500,630356560,4185,4165,4185,4160,717
|
||||
20250214,110400,627370050,4170,4170,4170,4170,22
|
||||
20250214,110300,627278310,4170,4170,4170,4170,2
|
||||
20250214,110200,627269970,4170,4165,4170,4160,120
|
||||
20250214,110100,626769720,4160,4160,4160,4160,0
|
||||
20250214,110000,626769720,4160,4160,4160,4160,5
|
||||
20250214,105900,626748920,4170,4170,4170,4170,13
|
||||
20250214,105800,626694710,4170,4170,4170,4170,161
|
||||
20250214,105700,626023340,4165,4165,4165,4165,24
|
||||
20250214,105600,625923380,4165,4165,4165,4165,25
|
||||
20250214,105500,625819255,4165,4165,4165,4165,1
|
||||
20250214,105400,625815090,4165,4160,4165,4160,119
|
||||
20250214,105300,625319630,4170,4165,4170,4160,241
|
||||
20250214,105200,624317040,4165,4155,4165,4155,904
|
||||
20250214,105100,620560720,4150,4145,4150,4145,1338
|
||||
20250214,105000,615009015,4145,4140,4145,4140,301
|
||||
20250214,104900,613762870,4140,4150,4150,4140,93
|
||||
20250214,104800,613377120,4150,4145,4150,4145,1103
|
||||
20250214,104700,608805180,4145,4115,4145,4115,984
|
||||
20250214,104600,604729675,4115,4145,4145,4115,1001
|
||||
20250214,104500,600610530,4135,4150,4155,4100,13924
|
||||
20250214,104400,543169050,4130,4165,4175,4105,18276
|
||||
20250214,104300,467672890,4170,4180,4180,4135,3090
|
||||
20250214,104200,454845750,4185,4185,4185,4185,18
|
||||
20250214,104100,454770420,4185,4200,4200,4140,7592
|
||||
20250214,104000,423155980,4195,4195,4195,4195,114
|
||||
20250214,103900,422677750,4195,4195,4195,4195,11
|
||||
20250214,103800,422631605,4195,4195,4195,4195,80
|
||||
20250214,103700,422296005,4175,4200,4200,4165,2020
|
||||
20250214,103600,413860215,4190,4200,4200,4190,362
|
||||
20250214,103500,412342415,4205,4210,4210,4205,1740
|
||||
20250214,103400,405025405,4210,4200,4210,4200,238
|
||||
20250214,103300,404025055,4215,4215,4215,4215,430
|
||||
20250214,103200,402212605,4215,4210,4215,4210,136
|
||||
20250214,103100,401639875,4215,4185,4215,4185,14922
|
||||
20250214,103000,338859885,4195,4195,4195,4195,1046
|
||||
20250214,102900,334471915,4180,4195,4200,4180,4656
|
||||
20250214,102800,315000110,4195,4170,4195,4170,12566
|
||||
20250214,102700,262443805,4160,4160,4160,4160,0
|
||||
20250214,102600,262443805,4160,4165,4170,4160,171
|
||||
20250214,102500,261732285,4165,4165,4165,4165,0
|
||||
20250214,102400,261732285,4165,4165,4165,4165,101
|
||||
20250214,102300,261311620,4165,4165,4165,4165,0
|
||||
20250214,102200,261311620,4165,4170,4170,4165,275
|
||||
20250214,102100,260165960,4175,4170,4175,4170,201
|
||||
20250214,102000,259326835,4175,4175,4175,4175,0
|
||||
20250214,101900,259326835,4175,4175,4175,4175,2501
|
||||
20250214,101800,248885160,4175,4175,4175,4175,49
|
||||
20250214,101700,248680585,4175,4175,4175,4175,0
|
||||
20250214,101600,248680585,4175,4175,4175,4160,573
|
||||
20250214,101500,246290190,4175,4175,4175,4165,1153
|
||||
20250214,101400,241483410,4175,4170,4175,4170,1480
|
||||
20250214,101300,235311635,4165,4160,4170,4160,5333
|
||||
20250214,101200,213110575,4160,4155,4160,4150,1488
|
||||
20250214,101100,206926905,4150,4155,4155,4150,5
|
||||
20250214,101000,206906150,4155,4155,4155,4155,0
|
||||
20250214,100900,206906150,4155,4140,4155,4140,20
|
||||
20250214,100800,206823305,4160,4160,4160,4160,12
|
||||
20250214,100700,206773385,4160,4150,4160,4150,1507
|
||||
20250214,100600,200510820,4145,4140,4145,4140,1815
|
||||
20250214,100500,192988280,4140,4140,4140,4140,18
|
||||
20250214,100400,192913760,4145,4140,4145,4140,85
|
||||
20250214,100300,192561855,4140,4150,4150,4140,1458
|
||||
20250214,100200,186518580,4155,4160,4160,4145,1231
|
||||
20250214,100100,181414805,4160,4150,4160,4150,51
|
||||
20250214,100000,181203145,4160,4160,4160,4160,0
|
||||
20250214,095900,181203145,4160,4155,4160,4155,130
|
||||
20250214,095800,180662895,4155,4150,4160,4150,7859
|
||||
20250214,095700,148007880,4155,4155,4155,4155,0
|
||||
20250214,095600,148007880,4155,4150,4155,4150,7650
|
||||
20250214,095500,116225145,4150,4150,4150,4150,550
|
||||
20250214,095400,113942645,4150,4150,4155,4150,2996
|
||||
20250214,095300,101499185,4145,4140,4145,4140,703
|
||||
20250214,095200,98585860,4140,4140,4140,4140,644
|
||||
20250214,095100,95919700,4140,4130,4140,4130,631
|
||||
20250214,095000,93308560,4130,4130,4130,4130,270
|
||||
20250214,094900,92193460,4130,4130,4130,4130,5
|
||||
20250214,094800,92172810,4115,4125,4130,4115,30
|
||||
20250214,094700,92049010,4115,4120,4120,4115,621
|
||||
20250214,094600,89493580,4120,4120,4125,4120,35
|
||||
20250214,094500,89349235,4120,4125,4125,4115,14
|
||||
20250214,094400,89291545,4115,4125,4125,4115,525
|
||||
20250214,094300,87128445,4115,4125,4125,4115,2
|
||||
20250214,094200,87120205,4115,4115,4115,4115,0
|
||||
20250214,094100,87120205,4115,4115,4115,4115,2
|
||||
20250214,094000,87111975,4125,4125,4125,4125,0
|
||||
20250214,093900,87111975,4125,4125,4125,4125,0
|
||||
20250214,093800,87111975,4125,4115,4125,4115,374
|
||||
20250214,093700,85572955,4120,4115,4120,4115,1100
|
||||
20250214,093600,81041105,4115,4115,4115,4115,400
|
||||
20250214,093500,79395105,4115,4125,4125,4115,32
|
||||
20250214,093400,79263325,4125,4120,4125,4120,117
|
||||
20250214,093300,78780755,4115,4115,4115,4115,579
|
||||
20250214,093200,76398170,4120,4120,4120,4120,85
|
||||
20250214,093100,76047970,4125,4125,4125,4125,529
|
||||
20250214,093000,73865845,4140,4140,4140,4140,2
|
||||
20250214,092900,73857565,4120,4125,4125,4120,886
|
||||
20250214,092800,70206690,4140,4125,4140,4125,14
|
||||
20250214,092700,70148880,4125,4125,4125,4125,4
|
||||
20250214,092600,70132380,4140,4140,4140,4140,1
|
||||
20250214,092500,70128240,4130,4145,4145,4130,3089
|
||||
20250214,092400,57339180,4145,4150,4150,4145,72
|
||||
20250214,092300,57040410,4150,4150,4150,4150,0
|
||||
20250214,092200,57040410,4150,4155,4155,4150,2
|
||||
20250214,092100,57032105,4145,4155,4155,4145,154
|
||||
20250214,092000,56392705,4155,4155,4155,4155,5
|
||||
20250214,091900,56371930,4155,4155,4155,4155,0
|
||||
20250214,091800,56371930,4155,4150,4155,4150,157
|
||||
20250214,091700,55720375,4150,4150,4150,4150,68
|
||||
20250214,091600,55438175,4150,4155,4155,4145,605
|
||||
20250214,091500,52927185,4175,4170,4175,4155,475
|
||||
20250214,091400,50952075,4185,4180,4185,4170,8
|
||||
20250214,091300,50918660,4160,4180,4180,4160,341
|
||||
20250214,091200,49497430,4180,4180,4180,4180,1
|
||||
20250214,091100,49493250,4165,4175,4190,4165,1391
|
||||
20250214,091000,43691410,4190,4175,4190,4170,573
|
||||
20250214,090900,41301630,4170,4185,4185,4170,686
|
||||
20250214,090800,38437400,4180,4185,4190,4180,423
|
||||
20250214,090700,36667740,4195,4195,4195,4185,654
|
||||
20250214,090600,33926050,4195,4190,4195,4185,56
|
||||
20250214,090500,33691410,4195,4170,4195,4170,582
|
||||
20250214,090400,31249970,4200,4200,4200,4200,474
|
||||
20250214,090300,29259170,4185,4180,4185,4180,412
|
||||
20250214,090200,27536745,4170,4165,4210,4150,3908
|
||||
20250214,090100,11184885,4150,4160,4160,4145,989
|
||||
20250214,090000,7076745,4140,4155,4155,4140,1707
|
||||
|
Reference in New Issue
Block a user