Update 2025-02-14 2854 candle_min
This commit is contained in:
659
082640/min/candle-20250214.csv
Normal file
659
082640/min/candle-20250214.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195700,1280218505,4625,4625,4625,4625,3468
|
||||
20250214,195600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,195500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,195400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,195300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,195200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,195100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,195000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,194900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,194800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,194700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,194600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,194500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,194400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,194300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,194200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,194100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,194000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,193900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,193800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,193700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,193600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,193500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,193400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,193300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,193200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,193100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,193000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,192900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,192800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,192700,1280218505,4625,4625,4625,4625,3468
|
||||
20250214,192600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,192500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,192400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,192300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,192200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,192100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,192000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,191900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,191800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,191700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,191600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,191500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,191400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,191300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,191200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,191100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,191000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,190900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,190800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,190700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,190600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,190500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,190400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,190300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,190200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,190100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,190000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,185900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,185800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,185700,1280218505,4625,4625,4625,4625,3468
|
||||
20250214,185600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,185500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,185400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,185300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,185200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,185100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,185000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,184900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,184800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,184700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,184600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,184500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,184400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,184300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,184200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,184100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,184000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,183900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,183800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,183700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,183600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,183500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,183400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,183300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,183200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,183100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,183000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,182900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,182800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,182700,1280218505,4625,4625,4625,4625,3468
|
||||
20250214,182600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,182500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,182400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,182300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,182200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,182100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,182000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,181900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,181800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,181700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,181600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,181500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,181400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,181300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,181200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,181100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,181000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,180900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,180800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,180700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,180600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,180500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,180400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,180300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,180200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,180100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,180000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,175900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,175800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,175700,1280218505,4625,4625,4625,4625,3468
|
||||
20250214,175600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,175500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,175400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,175300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,175200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,175100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,175000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,174900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,174800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,174700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,174600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,174500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,174400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,174300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,174200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,174100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,174000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,173900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,173800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,173700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,173600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,173500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,173400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,173300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,173200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,173100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,173000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,172900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,172800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,172700,1280218505,4625,4625,4625,4625,3468
|
||||
20250214,172600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,172500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,172400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,172300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,172200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,172100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,172000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,171900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,171800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,171700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,171600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,171500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,171400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,171300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,171200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,171100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,171000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,170900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,170800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,170700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,170600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,170500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,170400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,170300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,170200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,170100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,170000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,165900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,165800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,165700,1280218505,4625,4625,4625,4625,3468
|
||||
20250214,165600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,165500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,165400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,165300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,165200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,165100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,165000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,164900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,164800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,164700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,164600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,164500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,164400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,164300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,164200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,164100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,164000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,163900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,163800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,163700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,163600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,163500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,163400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,163300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,163200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,163100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,163000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,162900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,162800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,162700,1280218505,4625,4625,4625,4625,3468
|
||||
20250214,162600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,162500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,162400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,162300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,162200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,162100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,162000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,161900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,161800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,161700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,161600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,161500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,161400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,161300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,161200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,161100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,161000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,160900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,160800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,160700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,160600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,160500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,160400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,160300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,160200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,160100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,160000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,155900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,155800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,155700,1280218505,4625,4625,4625,4625,3468
|
||||
20250214,155600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,155500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,155400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,155300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,155200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,155100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,155000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,154900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,154800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,154700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,154600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,154500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,154400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,154300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,154200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,154100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,154000,1280218505,4625,4625,4625,4625,0
|
||||
20250214,153900,1280218505,4625,4625,4625,4625,0
|
||||
20250214,153800,1280218505,4625,4625,4625,4625,0
|
||||
20250214,153700,1280218505,4625,4625,4625,4625,0
|
||||
20250214,153600,1280218505,4625,4625,4625,4625,0
|
||||
20250214,153500,1280218505,4625,4625,4625,4625,0
|
||||
20250214,153400,1280218505,4625,4625,4625,4625,0
|
||||
20250214,153300,1280218505,4625,4625,4625,4625,0
|
||||
20250214,153200,1280218505,4625,4625,4625,4625,0
|
||||
20250214,153100,1280218505,4625,4625,4625,4625,0
|
||||
20250214,153000,1280218505,4625,4625,4625,4625,3468
|
||||
20250214,152900,1264179005,4630,4630,4630,4630,0
|
||||
20250214,152800,1264179005,4630,4630,4630,4630,0
|
||||
20250214,152700,1264179005,4630,4630,4630,4630,0
|
||||
20250214,152600,1264179005,4630,4630,4630,4630,0
|
||||
20250214,152500,1264179005,4630,4630,4630,4630,0
|
||||
20250214,152400,1264179005,4630,4630,4630,4630,0
|
||||
20250214,152300,1264179005,4630,4630,4630,4630,0
|
||||
20250214,152200,1264179005,4630,4630,4630,4630,0
|
||||
20250214,152100,1264179005,4630,4630,4630,4630,0
|
||||
20250214,152000,1264179005,4630,4630,4630,4630,0
|
||||
20250214,151900,1264179005,4630,4630,4630,4630,291
|
||||
20250214,151800,1262831675,4630,4625,4630,4625,249
|
||||
20250214,151700,1261679625,4630,4625,4630,4625,21
|
||||
20250214,151600,1261582490,4630,4625,4630,4625,29
|
||||
20250214,151500,1261448235,4625,4625,4635,4625,577
|
||||
20250214,151400,1258778105,4635,4630,4635,4625,636
|
||||
20250214,151300,1255833385,4630,4635,4635,4625,107
|
||||
20250214,151200,1255337765,4635,4635,4635,4625,45
|
||||
20250214,151100,1255129240,4635,4625,4635,4625,6041
|
||||
20250214,151000,1227139450,4630,4625,4630,4620,1377
|
||||
20250214,150900,1220771200,4625,4625,4625,4620,170
|
||||
20250214,150800,1219985475,4625,4620,4625,4620,2329
|
||||
20250214,150700,1209225230,4615,4615,4615,4615,16
|
||||
20250214,150600,1209151390,4620,4620,4620,4615,412
|
||||
20250214,150500,1207249925,4620,4615,4620,4615,3269
|
||||
20250214,150400,1192163120,4615,4615,4620,4615,131
|
||||
20250214,150300,1191558495,4615,4610,4615,4610,82
|
||||
20250214,150200,1191180170,4610,4610,4620,4610,53
|
||||
20250214,150100,1190935820,4610,4610,4620,4610,81
|
||||
20250214,150000,1190562320,4610,4595,4610,4595,3587
|
||||
20250214,145900,1174036620,4595,4590,4595,4590,994
|
||||
20250214,145800,1169474110,4595,4620,4620,4595,13126
|
||||
20250214,145700,1109092300,4620,4620,4620,4605,3005
|
||||
20250214,145600,1095246680,4620,4610,4625,4610,2229
|
||||
20250214,145500,1084970155,4620,4620,4620,4615,967
|
||||
20250214,145400,1080504400,4615,4615,4615,4615,0
|
||||
20250214,145300,1080504400,4615,4615,4615,4615,1
|
||||
20250214,145200,1080499785,4615,4620,4620,4615,305
|
||||
20250214,145100,1079091040,4615,4615,4615,4615,0
|
||||
20250214,145000,1079091040,4615,4615,4615,4615,0
|
||||
20250214,144900,1079091040,4615,4615,4620,4610,302
|
||||
20250214,144800,1077698330,4615,4610,4625,4605,100
|
||||
20250214,144700,1077237090,4610,4620,4620,4605,155
|
||||
20250214,144600,1076521830,4615,4610,4615,4605,561
|
||||
20250214,144500,1073935675,4610,4610,4620,4610,279
|
||||
20250214,144400,1072648465,4610,4620,4620,4610,933
|
||||
20250214,144300,1068347310,4615,4610,4615,4605,601
|
||||
20250214,144200,1065576860,4610,4620,4620,4610,2811
|
||||
20250214,144100,1052607855,4615,4620,4620,4615,46
|
||||
20250214,144000,1052395505,4615,4615,4620,4615,47
|
||||
20250214,143900,1052178515,4615,4615,4620,4615,53
|
||||
20250214,143800,1051933770,4615,4615,4615,4615,64
|
||||
20250214,143700,1051638410,4615,4625,4625,4615,3691
|
||||
20250214,143600,1034587010,4620,4620,4620,4620,13
|
||||
20250214,143500,1034526950,4620,4620,4625,4620,80
|
||||
20250214,143400,1034157105,4620,4620,4625,4620,999
|
||||
20250214,143300,1029537460,4620,4620,4625,4620,172
|
||||
20250214,143200,1028742275,4620,4620,4620,4620,0
|
||||
20250214,143100,1028742275,4620,4620,4620,4620,0
|
||||
20250214,143000,1028742275,4620,4620,4620,4620,9
|
||||
20250214,142900,1028700695,4620,4620,4620,4620,0
|
||||
20250214,142800,1028700695,4620,4620,4620,4620,16
|
||||
20250214,142700,1028626775,4615,4625,4625,4615,370
|
||||
20250214,142600,1026917070,4625,4630,4630,4625,30
|
||||
20250214,142500,1026778260,4620,4630,4630,4620,58
|
||||
20250214,142400,1026509870,4625,4625,4635,4615,1374
|
||||
20250214,142300,1020157615,4625,4625,4625,4625,0
|
||||
20250214,142200,1020157615,4625,4625,4625,4625,144
|
||||
20250214,142100,1019491615,4625,4630,4630,4625,368
|
||||
20250214,142000,1017788225,4625,4635,4635,4625,163
|
||||
20250214,141900,1017033150,4625,4630,4630,4625,383
|
||||
20250214,141800,1015260025,4630,4630,4630,4630,99
|
||||
20250214,141700,1014801655,4630,4625,4630,4625,63
|
||||
20250214,141600,1014510245,4625,4625,4625,4625,0
|
||||
20250214,141500,1014510245,4625,4635,4640,4625,1581
|
||||
20250214,141400,1007181065,4635,4635,4635,4635,19
|
||||
20250214,141300,1007093000,4630,4630,4630,4630,83
|
||||
20250214,141200,1006708710,4630,4635,4635,4630,41
|
||||
20250214,141100,1006518785,4635,4625,4635,4615,692
|
||||
20250214,141000,1003318775,4635,4625,4635,4625,2487
|
||||
20250214,140900,991795635,4620,4620,4630,4620,766
|
||||
20250214,140800,988250610,4620,4630,4630,4620,2318
|
||||
20250214,140700,977519395,4625,4625,4625,4625,12
|
||||
20250214,140600,977463895,4615,4625,4625,4615,93
|
||||
20250214,140500,977033925,4625,4625,4630,4620,160
|
||||
20250214,140400,976293975,4620,4620,4625,4620,898
|
||||
20250214,140300,972142720,4615,4615,4615,4615,0
|
||||
20250214,140200,972142720,4615,4620,4620,4615,16
|
||||
20250214,140100,972068855,4620,4620,4620,4620,2
|
||||
20250214,140000,972059615,4615,4615,4620,4615,334
|
||||
20250214,135900,970518130,4615,4615,4615,4615,9
|
||||
20250214,135800,970476595,4610,4615,4615,4610,67
|
||||
20250214,135700,970167720,4615,4615,4615,4615,202
|
||||
20250214,135600,969235490,4615,4615,4620,4615,15
|
||||
20250214,135500,969166255,4615,4620,4620,4610,1021
|
||||
20250214,135400,964452270,4620,4625,4625,4620,66
|
||||
20250214,135300,964147105,4620,4620,4620,4620,24
|
||||
20250214,135200,964036225,4620,4620,4620,4620,0
|
||||
20250214,135100,964036225,4620,4620,4625,4620,4
|
||||
20250214,135000,964017740,4615,4620,4625,4615,62
|
||||
20250214,134900,963731485,4620,4620,4620,4615,802
|
||||
20250214,134800,960026860,4625,4625,4625,4625,732
|
||||
20250214,134700,956641360,4625,4625,4625,4625,9
|
||||
20250214,134600,956599735,4625,4625,4625,4620,609
|
||||
20250214,134500,953783370,4625,4625,4625,4625,66
|
||||
20250214,134400,953478120,4625,4625,4625,4625,1336
|
||||
20250214,134300,947299120,4625,4625,4625,4625,7
|
||||
20250214,134200,947266745,4625,4625,4625,4625,0
|
||||
20250214,134100,947266745,4625,4625,4625,4625,0
|
||||
20250214,134000,947266745,4625,4630,4630,4625,1879
|
||||
20250214,133900,938569360,4630,4630,4630,4630,0
|
||||
20250214,133800,938569360,4630,4630,4630,4630,540
|
||||
20250214,133700,936069160,4630,4635,4635,4630,56
|
||||
20250214,133600,935809705,4630,4630,4630,4630,0
|
||||
20250214,133500,935809705,4630,4630,4630,4630,0
|
||||
20250214,133400,935809705,4630,4630,4630,4630,9
|
||||
20250214,133300,935768035,4630,4625,4635,4625,1075
|
||||
20250214,133200,930786085,4630,4625,4630,4625,33
|
||||
20250214,133100,930633330,4630,4630,4630,4625,45
|
||||
20250214,133000,930425055,4625,4630,4630,4625,16
|
||||
20250214,132900,930350995,4625,4630,4630,4625,24
|
||||
20250214,132800,930239905,4625,4630,4630,4625,24
|
||||
20250214,132700,930128845,4625,4630,4630,4625,663
|
||||
20250214,132600,927059985,4630,4630,4630,4630,59
|
||||
20250214,132500,926786815,4630,4630,4630,4630,189
|
||||
20250214,132400,925911745,4630,4630,4635,4630,20
|
||||
20250214,132300,925819090,4630,4635,4635,4630,2533
|
||||
20250214,132200,914081875,4630,4635,4635,4630,359
|
||||
20250214,132100,912419695,4630,4635,4635,4630,33
|
||||
20250214,132000,912266780,4630,4630,4635,4630,138
|
||||
20250214,131900,911627825,4630,4630,4635,4630,154
|
||||
20250214,131800,910914775,4635,4635,4635,4635,10
|
||||
20250214,131700,910868425,4630,4625,4630,4625,36
|
||||
20250214,131600,910701765,4630,4630,4630,4625,1451
|
||||
20250214,131500,903985430,4630,4630,4630,4630,10
|
||||
20250214,131400,903939130,4635,4635,4635,4630,147
|
||||
20250214,131300,903257965,4630,4635,4635,4630,128
|
||||
20250214,131200,902664960,4635,4635,4635,4630,120
|
||||
20250214,131100,902108925,4630,4640,4640,4630,812
|
||||
20250214,131000,898346005,4640,4635,4640,4630,1167
|
||||
20250214,130900,892937515,4635,4635,4635,4630,945
|
||||
20250214,130800,888558415,4635,4635,4635,4635,4
|
||||
20250214,130700,888539875,4635,4635,4635,4635,293
|
||||
20250214,130600,887181820,4635,4635,4635,4635,9
|
||||
20250214,130500,887140105,4635,4635,4635,4635,784
|
||||
20250214,130400,883506265,4630,4630,4630,4630,0
|
||||
20250214,130300,883506265,4630,4630,4635,4630,1215
|
||||
20250214,130200,877876890,4625,4625,4625,4625,0
|
||||
20250214,130100,877876890,4625,4630,4635,4625,1243
|
||||
20250214,130000,872123150,4640,4635,4640,4630,234
|
||||
20250214,125900,871038595,4635,4640,4640,4635,2
|
||||
20250214,125800,871029320,4630,4635,4635,4630,797
|
||||
20250214,125700,867335845,4630,4630,4630,4625,115
|
||||
20250214,125600,866803450,4625,4630,4630,4625,133
|
||||
20250214,125500,866187830,4630,4625,4630,4625,776
|
||||
20250214,125400,862595745,4625,4625,4630,4620,1315
|
||||
20250214,125300,856509795,4625,4605,4625,4605,19765
|
||||
20250214,125200,765305785,4605,4610,4610,4605,540
|
||||
20250214,125100,762817060,4605,4605,4605,4605,9
|
||||
20250214,125000,762775615,4605,4605,4605,4605,2
|
||||
20250214,124900,762766405,4605,4610,4610,4605,18
|
||||
20250214,124800,762683440,4605,4605,4605,4605,10
|
||||
20250214,124700,762637390,4605,4605,4605,4605,0
|
||||
20250214,124600,762637390,4605,4605,4605,4605,0
|
||||
20250214,124500,762637390,4605,4605,4605,4605,0
|
||||
20250214,124400,762637390,4605,4605,4605,4605,9
|
||||
20250214,124300,762595945,4605,4605,4605,4605,0
|
||||
20250214,124200,762595945,4605,4610,4610,4605,77
|
||||
20250214,124100,762241300,4605,4605,4605,4605,7
|
||||
20250214,124000,762209065,4605,4605,4605,4605,0
|
||||
20250214,123900,762209065,4605,4610,4610,4605,403
|
||||
20250214,123800,760353240,4605,4605,4605,4605,8
|
||||
20250214,123700,760316400,4605,4605,4605,4605,0
|
||||
20250214,123600,760316400,4605,4605,4605,4605,0
|
||||
20250214,123500,760316400,4605,4605,4610,4605,18
|
||||
20250214,123400,760233475,4605,4605,4605,4605,134
|
||||
20250214,123300,759616405,4605,4605,4605,4605,0
|
||||
20250214,123200,759616405,4605,4605,4605,4605,9
|
||||
20250214,123100,759574960,4605,4610,4610,4605,9
|
||||
20250214,123000,759533480,4600,4605,4605,4600,347
|
||||
20250214,122900,757935875,4605,4605,4605,4605,796
|
||||
20250214,122800,754270295,4605,4605,4610,4605,57
|
||||
20250214,122700,754007700,4605,4605,4605,4605,0
|
||||
20250214,122600,754007700,4605,4605,4605,4605,39
|
||||
20250214,122500,753828105,4605,4605,4605,4605,0
|
||||
20250214,122400,753828105,4605,4605,4605,4605,45
|
||||
20250214,122300,753620880,4605,4605,4605,4605,10
|
||||
20250214,122200,753574830,4600,4605,4605,4600,678
|
||||
20250214,122100,750453375,4605,4610,4610,4605,8
|
||||
20250214,122000,750416505,4605,4605,4605,4605,10
|
||||
20250214,121900,750370455,4605,4610,4610,4600,2314
|
||||
20250214,121800,739708480,4600,4605,4605,4600,666
|
||||
20250214,121700,736642385,4600,4600,4605,4600,20
|
||||
20250214,121600,736550345,4600,4600,4600,4600,0
|
||||
20250214,121500,736550345,4600,4605,4605,4600,1022
|
||||
20250214,121400,731845045,4600,4605,4605,4600,23
|
||||
20250214,121300,731739160,4600,4600,4600,4600,15
|
||||
20250214,121200,731670160,4605,4595,4605,4595,45
|
||||
20250214,121100,731463205,4595,4605,4605,4595,516
|
||||
20250214,121000,729088305,4605,4605,4605,4605,7
|
||||
20250214,120900,729056070,4605,4600,4605,4595,684
|
||||
20250214,120800,725909980,4600,4605,4605,4600,666
|
||||
20250214,120700,722843880,4605,4600,4610,4600,411
|
||||
20250214,120600,720953220,4600,4610,4610,4600,35
|
||||
20250214,120500,720791960,4600,4605,4605,4600,569
|
||||
20250214,120400,718171720,4605,4605,4605,4605,186
|
||||
20250214,120300,717315190,4610,4610,4610,4610,7
|
||||
20250214,120200,717282920,4605,4605,4605,4600,1270
|
||||
20250214,120100,711435335,4605,4605,4610,4605,2738
|
||||
20250214,120000,698815060,4605,4600,4605,4600,39
|
||||
20250214,115900,698635625,4600,4605,4605,4600,229
|
||||
20250214,115800,697581585,4605,4605,4605,4605,34
|
||||
20250214,115700,697425015,4600,4605,4605,4600,446
|
||||
20250214,115600,695371685,4605,4605,4605,4605,0
|
||||
20250214,115500,695371685,4605,4605,4605,4605,12
|
||||
20250214,115400,695316425,4605,4605,4605,4605,2
|
||||
20250214,115300,695307215,4595,4595,4595,4595,1
|
||||
20250214,115200,695302620,4595,4605,4605,4595,1021
|
||||
20250214,115100,690607010,4600,4600,4600,4600,0
|
||||
20250214,115000,690607010,4600,4605,4605,4600,1386
|
||||
20250214,114900,684231155,4600,4605,4605,4600,216
|
||||
20250214,114800,683237530,4605,4605,4605,4600,1189
|
||||
20250214,114700,677762195,4600,4600,4600,4600,0
|
||||
20250214,114600,677762195,4600,4600,4600,4600,143
|
||||
20250214,114500,677104395,4600,4600,4600,4600,0
|
||||
20250214,114400,677104395,4600,4600,4600,4600,0
|
||||
20250214,114300,677104395,4600,4600,4600,4600,25
|
||||
20250214,114200,676989395,4600,4595,4600,4595,124
|
||||
20250214,114100,676419570,4590,4590,4590,4590,30
|
||||
20250214,114000,676281870,4595,4590,4595,4590,358
|
||||
20250214,113900,674637485,4595,4600,4600,4595,2557
|
||||
20250214,113800,662884425,4600,4605,4605,4600,628
|
||||
20250214,113700,659992590,4600,4600,4600,4600,3
|
||||
20250214,113600,659978790,4600,4600,4600,4600,9
|
||||
20250214,113500,659937390,4600,4605,4605,4600,92
|
||||
20250214,113400,659514115,4600,4605,4605,4600,925
|
||||
20250214,113300,655255740,4605,4605,4605,4605,11
|
||||
20250214,113200,655205085,4605,4605,4605,4605,4
|
||||
20250214,113100,655186665,4605,4605,4605,4605,4
|
||||
20250214,113000,655168245,4605,4600,4605,4600,878
|
||||
20250214,112900,651125725,4600,4600,4600,4600,13
|
||||
20250214,112800,651065925,4600,4600,4600,4600,4
|
||||
20250214,112700,651047525,4600,4600,4600,4600,14
|
||||
20250214,112600,650983125,4600,4600,4605,4600,195
|
||||
20250214,112500,650086100,4600,4600,4600,4600,12
|
||||
20250214,112400,650030900,4600,4605,4605,4600,106
|
||||
20250214,112300,649542905,4595,4595,4595,4595,13
|
||||
20250214,112200,649483170,4595,4595,4595,4595,40
|
||||
20250214,112100,649299370,4595,4600,4605,4595,2063
|
||||
20250214,112000,639808150,4595,4600,4600,4595,54
|
||||
20250214,111900,639559830,4595,4595,4595,4595,0
|
||||
20250214,111800,639559830,4595,4595,4595,4595,11
|
||||
20250214,111700,639509285,4595,4595,4595,4595,0
|
||||
20250214,111600,639509285,4595,4595,4595,4595,0
|
||||
20250214,111500,639509285,4595,4595,4595,4595,9
|
||||
20250214,111400,639467930,4595,4595,4595,4595,2
|
||||
20250214,111300,639458740,4595,4595,4600,4590,397
|
||||
20250214,111200,637634680,4595,4595,4595,4595,4
|
||||
20250214,111100,637616300,4595,4605,4610,4590,149
|
||||
20250214,111000,636930710,4590,4600,4605,4590,177
|
||||
20250214,110900,636116675,4590,4595,4595,4590,356
|
||||
20250214,110800,634482180,4600,4600,4605,4600,980
|
||||
20250214,110700,629973965,4600,4600,4605,4595,135
|
||||
20250214,110600,629352460,4595,4600,4600,4595,146
|
||||
20250214,110500,628681040,4600,4600,4600,4595,234
|
||||
20250214,110400,627604915,4605,4605,4610,4595,74
|
||||
20250214,110300,627264245,4595,4595,4610,4595,182
|
||||
20250214,110200,626427195,4610,4600,4610,4590,6594
|
||||
20250214,110100,596095095,4590,4600,4600,4590,768
|
||||
20250214,110000,592563325,4600,4605,4605,4600,91
|
||||
20250214,105900,592144630,4605,4600,4605,4595,1119
|
||||
20250214,105800,586995775,4595,4595,4595,4595,0
|
||||
20250214,105700,586995775,4595,4595,4600,4595,305
|
||||
20250214,105600,585593980,4600,4595,4600,4595,68
|
||||
20250214,105500,585281225,4595,4595,4595,4595,0
|
||||
20250214,105400,585281225,4595,4595,4595,4595,24
|
||||
20250214,105300,585170945,4595,4595,4600,4595,81
|
||||
20250214,105200,584798745,4590,4595,4595,4590,31
|
||||
20250214,105100,584656340,4590,4590,4595,4590,1436
|
||||
20250214,105000,578062775,4585,4585,4585,4585,9
|
||||
20250214,104900,578021510,4585,4585,4585,4585,267
|
||||
20250214,104800,576797315,4585,4585,4585,4585,0
|
||||
20250214,104700,576797315,4585,4585,4585,4585,9
|
||||
20250214,104600,576756050,4585,4585,4585,4585,22
|
||||
20250214,104500,576655180,4585,4585,4585,4585,0
|
||||
20250214,104400,576655180,4585,4585,4585,4585,36
|
||||
20250214,104300,576490120,4585,4585,4585,4585,0
|
||||
20250214,104200,576490120,4585,4580,4585,4575,42
|
||||
20250214,104100,576297845,4585,4590,4590,4585,616
|
||||
20250214,104000,573472555,4585,4590,4590,4580,220
|
||||
20250214,103900,572463250,4590,4590,4590,4580,495
|
||||
20250214,103800,570192190,4590,4585,4590,4585,389
|
||||
20250214,103700,568408485,4580,4580,4580,4580,42
|
||||
20250214,103600,568216125,4580,4580,4580,4580,97
|
||||
20250214,103500,567771865,4580,4580,4580,4580,0
|
||||
20250214,103400,567771865,4580,4585,4590,4580,524
|
||||
20250214,103300,565369220,4585,4585,4585,4585,0
|
||||
20250214,103200,565369220,4585,4585,4585,4585,584
|
||||
20250214,103100,562691580,4580,4580,4580,4580,9
|
||||
20250214,103000,562650360,4580,4585,4585,4575,1343
|
||||
20250214,102900,556494845,4590,4585,4590,4585,116
|
||||
20250214,102800,555962860,4580,4570,4585,4570,14
|
||||
20250214,102700,555898750,4585,4585,4585,4570,66
|
||||
20250214,102600,555596365,4570,4585,4585,4570,609
|
||||
20250214,102500,552805785,4585,4585,4595,4570,8300
|
||||
20250214,102400,514811530,4580,4580,4580,4580,0
|
||||
20250214,102300,514811530,4580,4585,4595,4580,646
|
||||
20250214,102200,511849250,4575,4580,4585,4570,2669
|
||||
20250214,102100,499630115,4580,4565,4580,4565,664
|
||||
20250214,102000,496595375,4560,4590,4595,4560,5672
|
||||
20250214,101900,470637110,4585,4590,4590,4585,91
|
||||
20250214,101800,470219490,4585,4585,4585,4585,9
|
||||
20250214,101700,470178225,4585,4585,4585,4585,30
|
||||
20250214,101600,470040675,4585,4585,4595,4580,460
|
||||
20250214,101500,467931145,4585,4585,4590,4580,153
|
||||
20250214,101400,467229795,4590,4590,4595,4585,164
|
||||
20250214,101300,466477180,4585,4580,4585,4580,288
|
||||
20250214,101200,465158110,4585,4590,4590,4585,1028
|
||||
20250214,101100,460441690,4590,4590,4590,4590,1
|
||||
20250214,101000,460437100,4590,4590,4590,4590,7
|
||||
20250214,100900,460404970,4590,4590,4590,4590,12
|
||||
20250214,100800,460349890,4590,4590,4590,4590,0
|
||||
20250214,100700,460349890,4590,4590,4590,4590,0
|
||||
20250214,100600,460349890,4590,4585,4590,4585,145
|
||||
20250214,100500,459684375,4585,4580,4590,4580,183
|
||||
20250214,100400,458845280,4580,4575,4590,4575,693
|
||||
20250214,100300,455672415,4580,4585,4585,4570,1928
|
||||
20250214,100200,446846145,4575,4575,4590,4570,3788
|
||||
20250214,100100,429504885,4570,4605,4610,4570,4894
|
||||
20250214,100000,407066640,4605,4595,4605,4595,891
|
||||
20250214,095900,402964970,4590,4600,4600,4590,468
|
||||
20250214,095800,400813430,4600,4595,4605,4595,172
|
||||
20250214,095700,400023030,4590,4590,4590,4590,0
|
||||
20250214,095600,400023030,4590,4590,4590,4590,1
|
||||
20250214,095500,400018440,4590,4585,4590,4585,23
|
||||
20250214,095400,399912885,4580,4585,4600,4575,7123
|
||||
20250214,095300,367233340,4580,4580,4580,4580,0
|
||||
20250214,095200,367233340,4580,4580,4580,4580,0
|
||||
20250214,095100,367233340,4580,4575,4580,4575,219
|
||||
20250214,095000,366231040,4575,4575,4575,4575,0
|
||||
20250214,094900,366231040,4575,4575,4575,4575,0
|
||||
20250214,094800,366231040,4575,4580,4580,4575,90
|
||||
20250214,094700,365818865,4575,4570,4575,4570,25
|
||||
20250214,094600,365704495,4575,4565,4575,4540,1513
|
||||
20250214,094500,358809630,4555,4570,4585,4555,7349
|
||||
20250214,094400,325239420,4570,4570,4570,4560,3
|
||||
20250214,094300,325225720,4560,4560,4570,4560,197
|
||||
20250214,094200,324327330,4560,4560,4565,4550,1608
|
||||
20250214,094100,316996840,4560,4555,4560,4540,5184
|
||||
20250214,094000,293421745,4545,4555,4555,4545,3872
|
||||
20250214,093900,275788875,4555,4560,4575,4555,164
|
||||
20250214,093800,275041105,4555,4560,4560,4550,179
|
||||
20250214,093700,274224970,4570,4565,4575,4560,776
|
||||
20250214,093600,270680925,4550,4545,4570,4540,6844
|
||||
20250214,093500,239491945,4540,4580,4580,4540,8764
|
||||
20250214,093400,199473500,4590,4570,4590,4570,783
|
||||
20250214,093300,195885925,4580,4570,4580,4570,28
|
||||
20250214,093200,195757745,4570,4580,4580,4570,24
|
||||
20250214,093100,195647895,4580,4580,4580,4580,6
|
||||
20250214,093000,195620415,4570,4580,4580,4570,345
|
||||
20250214,092900,194042865,4580,4590,4590,4560,10473
|
||||
20250214,092800,146144165,4590,4585,4590,4585,118
|
||||
20250214,092700,145602815,4585,4590,4590,4585,229
|
||||
20250214,092600,144552550,4600,4580,4600,4580,3858
|
||||
20250214,092500,126843645,4590,4590,4590,4580,1229
|
||||
20250214,092400,121208880,4590,4590,4590,4590,0
|
||||
20250214,092300,121208880,4590,4590,4590,4590,27
|
||||
20250214,092200,121084950,4585,4605,4605,4585,4106
|
||||
20250214,092100,102224555,4605,4610,4615,4605,1580
|
||||
20250214,092000,94941900,4605,4605,4605,4605,150
|
||||
20250214,091900,94251150,4605,4605,4605,4605,12
|
||||
20250214,091800,94195890,4605,4610,4610,4605,424
|
||||
20250214,091700,92243355,4605,4605,4605,4605,30
|
||||
20250214,091600,92105205,4605,4605,4610,4605,28
|
||||
20250214,091500,91976165,4605,4605,4605,4605,203
|
||||
20250214,091400,91041350,4600,4600,4600,4600,28
|
||||
20250214,091300,90912550,4610,4610,4610,4600,293
|
||||
20250214,091200,89562290,4610,4600,4615,4590,3902
|
||||
20250214,091100,71602140,4600,4590,4605,4590,1732
|
||||
20250214,091000,63641460,4590,4600,4600,4590,1270
|
||||
20250214,090900,57806625,4600,4595,4605,4595,651
|
||||
20250214,090800,54813510,4585,4585,4600,4585,227
|
||||
20250214,090700,53771800,4580,4590,4605,4580,4526
|
||||
20250214,090600,32971185,4580,4580,4580,4580,0
|
||||
20250214,090500,32971185,4580,4575,4600,4560,310
|
||||
20250214,090400,31552710,4600,4575,4600,4570,864
|
||||
20250214,090300,27588570,4560,4590,4590,4560,86
|
||||
20250214,090200,27194460,4560,4585,4595,4550,1267
|
||||
20250214,090100,21385870,4550,4540,4580,4535,2169
|
||||
20250214,090000,11471525,4535,4565,4565,4530,2520
|
||||
|
Reference in New Issue
Block a user