Update 2025-02-21 3736 candle_min
This commit is contained in:
587
005160/min/candle-20250221.csv
Normal file
587
005160/min/candle-20250221.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,184500,627797425,4400,4400,4400,4400,4645
|
||||
20250221,184400,627797425,4400,4400,4400,4400,0
|
||||
20250221,184300,627797425,4400,4400,4400,4400,0
|
||||
20250221,184200,627797425,4400,4400,4400,4400,0
|
||||
20250221,184100,627797425,4400,4400,4400,4400,0
|
||||
20250221,184000,627797425,4400,4400,4400,4400,0
|
||||
20250221,183900,627797425,4400,4400,4400,4400,0
|
||||
20250221,183800,627797425,4400,4400,4400,4400,0
|
||||
20250221,183700,627797425,4400,4400,4400,4400,0
|
||||
20250221,183600,627797425,4400,4400,4400,4400,0
|
||||
20250221,183500,627797425,4400,4400,4400,4400,0
|
||||
20250221,183400,627797425,4400,4400,4400,4400,0
|
||||
20250221,183300,627797425,4400,4400,4400,4400,0
|
||||
20250221,183200,627797425,4400,4400,4400,4400,0
|
||||
20250221,183100,627797425,4400,4400,4400,4400,0
|
||||
20250221,183000,627797425,4400,4400,4400,4400,0
|
||||
20250221,182900,627797425,4400,4400,4400,4400,0
|
||||
20250221,182800,627797425,4400,4400,4400,4400,0
|
||||
20250221,182700,627797425,4400,4400,4400,4400,0
|
||||
20250221,182600,627797425,4400,4400,4400,4400,0
|
||||
20250221,182500,627797425,4400,4400,4400,4400,0
|
||||
20250221,182400,627797425,4400,4400,4400,4400,0
|
||||
20250221,182300,627797425,4400,4400,4400,4400,0
|
||||
20250221,182200,627797425,4400,4400,4400,4400,0
|
||||
20250221,182100,627797425,4400,4400,4400,4400,0
|
||||
20250221,182000,627797425,4400,4400,4400,4400,0
|
||||
20250221,181900,627797425,4400,4400,4400,4400,0
|
||||
20250221,181800,627797425,4400,4400,4400,4400,0
|
||||
20250221,181700,627797425,4400,4400,4400,4400,0
|
||||
20250221,181600,627797425,4400,4400,4400,4400,0
|
||||
20250221,181500,627797425,4400,4400,4400,4400,4645
|
||||
20250221,181400,627797425,4400,4400,4400,4400,0
|
||||
20250221,181300,627797425,4400,4400,4400,4400,0
|
||||
20250221,181200,627797425,4400,4400,4400,4400,0
|
||||
20250221,181100,627797425,4400,4400,4400,4400,0
|
||||
20250221,181000,627797425,4400,4400,4400,4400,0
|
||||
20250221,180900,627797425,4400,4400,4400,4400,0
|
||||
20250221,180800,627797425,4400,4400,4400,4400,0
|
||||
20250221,180700,627797425,4400,4400,4400,4400,0
|
||||
20250221,180600,627797425,4400,4400,4400,4400,0
|
||||
20250221,180500,627797425,4400,4400,4400,4400,0
|
||||
20250221,180400,627797425,4400,4400,4400,4400,0
|
||||
20250221,180300,627797425,4400,4400,4400,4400,0
|
||||
20250221,180200,627797425,4400,4400,4400,4400,0
|
||||
20250221,180100,627797425,4400,4400,4400,4400,0
|
||||
20250221,180000,627797425,4400,4400,4400,4400,0
|
||||
20250221,175900,627797425,4400,4400,4400,4400,0
|
||||
20250221,175800,627797425,4400,4400,4400,4400,0
|
||||
20250221,175700,627797425,4400,4400,4400,4400,0
|
||||
20250221,175600,627797425,4400,4400,4400,4400,0
|
||||
20250221,175500,627797425,4400,4400,4400,4400,0
|
||||
20250221,175400,627797425,4400,4400,4400,4400,0
|
||||
20250221,175300,627797425,4400,4400,4400,4400,0
|
||||
20250221,175200,627797425,4400,4400,4400,4400,0
|
||||
20250221,175100,627797425,4400,4400,4400,4400,0
|
||||
20250221,175000,627797425,4400,4400,4400,4400,0
|
||||
20250221,174900,627797425,4400,4400,4400,4400,0
|
||||
20250221,174800,627797425,4400,4400,4400,4400,0
|
||||
20250221,174700,627797425,4400,4400,4400,4400,0
|
||||
20250221,174600,627797425,4400,4400,4400,4400,0
|
||||
20250221,174500,627797425,4400,4400,4400,4400,4645
|
||||
20250221,174400,627797425,4400,4400,4400,4400,0
|
||||
20250221,174300,627797425,4400,4400,4400,4400,0
|
||||
20250221,174200,627797425,4400,4400,4400,4400,0
|
||||
20250221,174100,627797425,4400,4400,4400,4400,0
|
||||
20250221,174000,627797425,4400,4400,4400,4400,0
|
||||
20250221,173900,627797425,4400,4400,4400,4400,0
|
||||
20250221,173800,627797425,4400,4400,4400,4400,0
|
||||
20250221,173700,627797425,4400,4400,4400,4400,0
|
||||
20250221,173600,627797425,4400,4400,4400,4400,0
|
||||
20250221,173500,627797425,4400,4400,4400,4400,0
|
||||
20250221,173400,627797425,4400,4400,4400,4400,0
|
||||
20250221,173300,627797425,4400,4400,4400,4400,0
|
||||
20250221,173200,627797425,4400,4400,4400,4400,0
|
||||
20250221,173100,627797425,4400,4400,4400,4400,0
|
||||
20250221,173000,627797425,4400,4400,4400,4400,0
|
||||
20250221,172900,627797425,4400,4400,4400,4400,0
|
||||
20250221,172800,627797425,4400,4400,4400,4400,0
|
||||
20250221,172700,627797425,4400,4400,4400,4400,0
|
||||
20250221,172600,627797425,4400,4400,4400,4400,0
|
||||
20250221,172500,627797425,4400,4400,4400,4400,0
|
||||
20250221,172400,627797425,4400,4400,4400,4400,0
|
||||
20250221,172300,627797425,4400,4400,4400,4400,0
|
||||
20250221,172200,627797425,4400,4400,4400,4400,0
|
||||
20250221,172100,627797425,4400,4400,4400,4400,0
|
||||
20250221,172000,627797425,4400,4400,4400,4400,0
|
||||
20250221,171900,627797425,4400,4400,4400,4400,0
|
||||
20250221,171800,627797425,4400,4400,4400,4400,0
|
||||
20250221,171700,627797425,4400,4400,4400,4400,0
|
||||
20250221,171600,627797425,4400,4400,4400,4400,0
|
||||
20250221,171500,627797425,4400,4400,4400,4400,4645
|
||||
20250221,171400,627797425,4400,4400,4400,4400,0
|
||||
20250221,171300,627797425,4400,4400,4400,4400,0
|
||||
20250221,171200,627797425,4400,4400,4400,4400,0
|
||||
20250221,171100,627797425,4400,4400,4400,4400,0
|
||||
20250221,171000,627797425,4400,4400,4400,4400,0
|
||||
20250221,170900,627797425,4400,4400,4400,4400,0
|
||||
20250221,170800,627797425,4400,4400,4400,4400,0
|
||||
20250221,170700,627797425,4400,4400,4400,4400,0
|
||||
20250221,170600,627797425,4400,4400,4400,4400,0
|
||||
20250221,170500,627797425,4400,4400,4400,4400,0
|
||||
20250221,170400,627797425,4400,4400,4400,4400,0
|
||||
20250221,170300,627797425,4400,4400,4400,4400,0
|
||||
20250221,170200,627797425,4400,4400,4400,4400,0
|
||||
20250221,170100,627797425,4400,4400,4400,4400,0
|
||||
20250221,170000,627797425,4400,4400,4400,4400,0
|
||||
20250221,165900,627797425,4400,4400,4400,4400,0
|
||||
20250221,165800,627797425,4400,4400,4400,4400,0
|
||||
20250221,165700,627797425,4400,4400,4400,4400,0
|
||||
20250221,165600,627797425,4400,4400,4400,4400,0
|
||||
20250221,165500,627797425,4400,4400,4400,4400,0
|
||||
20250221,165400,627797425,4400,4400,4400,4400,0
|
||||
20250221,165300,627797425,4400,4400,4400,4400,0
|
||||
20250221,165200,627797425,4400,4400,4400,4400,0
|
||||
20250221,165100,627797425,4400,4400,4400,4400,0
|
||||
20250221,165000,627797425,4400,4400,4400,4400,0
|
||||
20250221,164900,627797425,4400,4400,4400,4400,0
|
||||
20250221,164800,627797425,4400,4400,4400,4400,0
|
||||
20250221,164700,627797425,4400,4400,4400,4400,0
|
||||
20250221,164600,627797425,4400,4400,4400,4400,0
|
||||
20250221,164500,627797425,4400,4400,4400,4400,4645
|
||||
20250221,164400,627797425,4400,4400,4400,4400,0
|
||||
20250221,164300,627797425,4400,4400,4400,4400,0
|
||||
20250221,164200,627797425,4400,4400,4400,4400,0
|
||||
20250221,164100,627797425,4400,4400,4400,4400,0
|
||||
20250221,164000,627797425,4400,4400,4400,4400,0
|
||||
20250221,163900,627797425,4400,4400,4400,4400,0
|
||||
20250221,163800,627797425,4400,4400,4400,4400,0
|
||||
20250221,163700,627797425,4400,4400,4400,4400,0
|
||||
20250221,163600,627797425,4400,4400,4400,4400,0
|
||||
20250221,163500,627797425,4400,4400,4400,4400,0
|
||||
20250221,163400,627797425,4400,4400,4400,4400,0
|
||||
20250221,163300,627797425,4400,4400,4400,4400,0
|
||||
20250221,163200,627797425,4400,4400,4400,4400,0
|
||||
20250221,163100,627797425,4400,4400,4400,4400,0
|
||||
20250221,163000,627797425,4400,4400,4400,4400,0
|
||||
20250221,162900,627797425,4400,4400,4400,4400,0
|
||||
20250221,162800,627797425,4400,4400,4400,4400,0
|
||||
20250221,162700,627797425,4400,4400,4400,4400,0
|
||||
20250221,162600,627797425,4400,4400,4400,4400,0
|
||||
20250221,162500,627797425,4400,4400,4400,4400,0
|
||||
20250221,162400,627797425,4400,4400,4400,4400,0
|
||||
20250221,162300,627797425,4400,4400,4400,4400,0
|
||||
20250221,162200,627797425,4400,4400,4400,4400,0
|
||||
20250221,162100,627797425,4400,4400,4400,4400,0
|
||||
20250221,162000,627797425,4400,4400,4400,4400,0
|
||||
20250221,161900,627797425,4400,4400,4400,4400,0
|
||||
20250221,161800,627797425,4400,4400,4400,4400,0
|
||||
20250221,161700,627797425,4400,4400,4400,4400,0
|
||||
20250221,161600,627797425,4400,4400,4400,4400,0
|
||||
20250221,161500,627797425,4400,4400,4400,4400,4645
|
||||
20250221,161400,627797425,4400,4400,4400,4400,0
|
||||
20250221,161300,627797425,4400,4400,4400,4400,0
|
||||
20250221,161200,627797425,4400,4400,4400,4400,0
|
||||
20250221,161100,627797425,4400,4400,4400,4400,0
|
||||
20250221,161000,627797425,4400,4400,4400,4400,0
|
||||
20250221,160900,627797425,4400,4400,4400,4400,0
|
||||
20250221,160800,627797425,4400,4400,4400,4400,0
|
||||
20250221,160700,627797425,4400,4400,4400,4400,0
|
||||
20250221,160600,627797425,4400,4400,4400,4400,0
|
||||
20250221,160500,627797425,4400,4400,4400,4400,0
|
||||
20250221,160400,627797425,4400,4400,4400,4400,0
|
||||
20250221,160300,627797425,4400,4400,4400,4400,0
|
||||
20250221,160200,627797425,4400,4400,4400,4400,0
|
||||
20250221,160100,627797425,4400,4400,4400,4400,0
|
||||
20250221,160000,627797425,4400,4400,4400,4400,0
|
||||
20250221,155900,627797425,4400,4400,4400,4400,0
|
||||
20250221,155800,627797425,4400,4400,4400,4400,0
|
||||
20250221,155700,627797425,4400,4400,4400,4400,0
|
||||
20250221,155600,627797425,4400,4400,4400,4400,0
|
||||
20250221,155500,627797425,4400,4400,4400,4400,0
|
||||
20250221,155400,627797425,4400,4400,4400,4400,0
|
||||
20250221,155300,627797425,4400,4400,4400,4400,0
|
||||
20250221,155200,627797425,4400,4400,4400,4400,0
|
||||
20250221,155100,627797425,4400,4400,4400,4400,0
|
||||
20250221,155000,627797425,4400,4400,4400,4400,0
|
||||
20250221,154900,627797425,4400,4400,4400,4400,0
|
||||
20250221,154800,627797425,4400,4400,4400,4400,0
|
||||
20250221,154700,627797425,4400,4400,4400,4400,0
|
||||
20250221,154600,627797425,4400,4400,4400,4400,0
|
||||
20250221,154500,627797425,4400,4400,4400,4400,4645
|
||||
20250221,154400,627797425,4400,4400,4400,4400,0
|
||||
20250221,154300,627797425,4400,4400,4400,4400,0
|
||||
20250221,154200,627797425,4400,4400,4400,4400,0
|
||||
20250221,154100,627797425,4400,4400,4400,4400,0
|
||||
20250221,154000,627797425,4400,4400,4400,4400,0
|
||||
20250221,153900,627797425,4400,4400,4400,4400,0
|
||||
20250221,153800,627797425,4400,4400,4400,4400,0
|
||||
20250221,153700,627797425,4400,4400,4400,4400,0
|
||||
20250221,153600,627797425,4400,4400,4400,4400,0
|
||||
20250221,153500,627797425,4400,4400,4400,4400,0
|
||||
20250221,153400,627797425,4400,4400,4400,4400,0
|
||||
20250221,153300,627797425,4400,4400,4400,4400,0
|
||||
20250221,153200,627797425,4400,4400,4400,4400,0
|
||||
20250221,153100,627797425,4400,4400,4400,4400,0
|
||||
20250221,153000,627797425,4400,4400,4400,4400,4645
|
||||
20250221,152900,607359425,4420,4420,4420,4420,0
|
||||
20250221,152800,607359425,4420,4420,4420,4420,0
|
||||
20250221,152700,607359425,4420,4420,4420,4420,0
|
||||
20250221,152600,607359425,4420,4420,4420,4420,0
|
||||
20250221,152500,607359425,4420,4420,4420,4420,0
|
||||
20250221,152400,607359425,4420,4420,4420,4420,0
|
||||
20250221,152300,607359425,4420,4420,4420,4420,0
|
||||
20250221,152200,607359425,4420,4420,4420,4420,0
|
||||
20250221,152100,607359425,4420,4420,4420,4420,0
|
||||
20250221,152000,607359425,4420,4420,4420,4420,0
|
||||
20250221,151900,607359425,4420,4420,4425,4420,732
|
||||
20250221,151800,604123980,4420,4420,4425,4415,396
|
||||
20250221,151700,602373565,4425,4400,4425,4400,1528
|
||||
20250221,151600,595646340,4420,4420,4430,4420,3127
|
||||
20250221,151500,581817245,4420,4420,4420,4420,153
|
||||
20250221,151400,581140985,4420,4420,4420,4410,891
|
||||
20250221,151300,577209555,4420,4410,4420,4410,1515
|
||||
20250221,151200,570520770,4410,4400,4410,4400,6180
|
||||
20250221,151100,543277415,4400,4400,4400,4400,1564
|
||||
20250221,151000,536395815,4400,4395,4400,4395,6
|
||||
20250221,150900,536369435,4400,4400,4400,4400,4
|
||||
20250221,150800,536351835,4395,4385,4395,4385,1169
|
||||
20250221,150700,531218345,4385,4385,4385,4385,1
|
||||
20250221,150600,531213960,4390,4390,4390,4390,446
|
||||
20250221,150500,529256020,4390,4390,4390,4390,1000
|
||||
20250221,150400,524866020,4390,4380,4390,4380,431
|
||||
20250221,150300,522975710,4380,4390,4390,4380,2
|
||||
20250221,150200,522966940,4390,4390,4390,4390,0
|
||||
20250221,150100,522966940,4390,4390,4390,4390,7
|
||||
20250221,150000,522936210,4390,4390,4390,4390,1
|
||||
20250221,145900,522931820,4375,4375,4375,4375,0
|
||||
20250221,145800,522931820,4375,4375,4375,4375,0
|
||||
20250221,145700,522931820,4375,4380,4380,4375,250
|
||||
20250221,145600,521837570,4380,4380,4380,4380,100
|
||||
20250221,145500,521399570,4380,4380,4380,4380,1
|
||||
20250221,145400,521395190,4370,4370,4370,4370,0
|
||||
20250221,145300,521395190,4370,4380,4380,4370,312
|
||||
20250221,145200,520031630,4380,4380,4380,4380,0
|
||||
20250221,145100,520031630,4380,4380,4380,4380,100
|
||||
20250221,145000,519593630,4385,4385,4385,4385,72
|
||||
20250221,144900,519277910,4360,4370,4370,4360,237
|
||||
20250221,144800,518243990,4365,4365,4365,4365,0
|
||||
20250221,144700,518243990,4365,4365,4365,4365,24
|
||||
20250221,144600,518139230,4370,4370,4370,4370,0
|
||||
20250221,144500,518139230,4370,4370,4370,4365,154
|
||||
20250221,144400,517466570,4390,4390,4390,4390,0
|
||||
20250221,144300,517466570,4390,4390,4390,4390,7
|
||||
20250221,144200,517435840,4390,4390,4390,4390,100
|
||||
20250221,144100,516996840,4390,4390,4390,4390,0
|
||||
20250221,144000,516996840,4390,4390,4390,4390,1
|
||||
20250221,143900,516992450,4375,4375,4375,4375,201
|
||||
20250221,143800,516113075,4390,4390,4390,4390,1
|
||||
20250221,143700,516108685,4390,4390,4390,4390,0
|
||||
20250221,143600,516108685,4390,4385,4390,4385,2
|
||||
20250221,143500,516099910,4370,4370,4370,4370,626
|
||||
20250221,143400,513364290,4390,4390,4390,4390,0
|
||||
20250221,143300,513364290,4390,4390,4390,4390,1
|
||||
20250221,143200,513359900,4390,4390,4390,4390,239
|
||||
20250221,143100,512310690,4390,4390,4390,4390,105
|
||||
20250221,143000,511849740,4395,4395,4395,4395,300
|
||||
20250221,142900,510531240,4395,4395,4395,4395,213
|
||||
20250221,142800,509595105,4395,4395,4395,4395,9
|
||||
20250221,142700,509555550,4395,4380,4395,4380,1344
|
||||
20250221,142600,503653005,4380,4380,4380,4380,1
|
||||
20250221,142500,503648625,4350,4360,4360,4350,5964
|
||||
20250221,142400,477695225,4365,4365,4365,4365,0
|
||||
20250221,142300,477695225,4365,4365,4365,4365,0
|
||||
20250221,142200,477695225,4365,4365,4365,4365,0
|
||||
20250221,142100,477695225,4365,4380,4385,4365,202
|
||||
20250221,142000,476813460,4380,4375,4380,4375,200
|
||||
20250221,141900,475937615,4375,4375,4375,4375,0
|
||||
20250221,141800,475937615,4375,4350,4375,4350,83
|
||||
20250221,141700,475576540,4365,4365,4365,4365,435
|
||||
20250221,141600,473677765,4365,4365,4365,4365,0
|
||||
20250221,141500,473677765,4365,4365,4365,4365,0
|
||||
20250221,141400,473677765,4365,4365,4365,4365,0
|
||||
20250221,141300,473677765,4365,4365,4365,4365,50
|
||||
20250221,141200,473459515,4340,4340,4340,4340,0
|
||||
20250221,141100,473459515,4340,4340,4340,4340,0
|
||||
20250221,141000,473459515,4340,4340,4340,4340,0
|
||||
20250221,140900,473459515,4340,4340,4340,4340,0
|
||||
20250221,140800,473459515,4340,4340,4340,4340,0
|
||||
20250221,140700,473459515,4340,4340,4340,4340,0
|
||||
20250221,140600,473459515,4340,4340,4340,4340,0
|
||||
20250221,140500,473459515,4340,4340,4340,4340,0
|
||||
20250221,140400,473459515,4340,4340,4340,4340,0
|
||||
20250221,140300,473459515,4340,4340,4340,4340,176
|
||||
20250221,140200,472695675,4320,4340,4340,4320,5971
|
||||
20250221,140100,446841575,4335,4335,4335,4335,0
|
||||
20250221,140000,446841575,4335,4340,4340,4335,926
|
||||
20250221,135900,442827265,4340,4340,4340,4340,26
|
||||
20250221,135800,442714425,4340,4345,4345,4340,530
|
||||
20250221,135700,440414075,4365,4365,4365,4365,90
|
||||
20250221,135600,440021225,4355,4355,4355,4355,520
|
||||
20250221,135500,437756625,4365,4365,4365,4365,0
|
||||
20250221,135400,437756625,4365,4355,4365,4355,757
|
||||
20250221,135300,434452420,4355,4355,4355,4355,0
|
||||
20250221,135200,434452420,4355,4355,4355,4355,0
|
||||
20250221,135100,434452420,4355,4355,4355,4355,0
|
||||
20250221,135000,434452420,4355,4355,4355,4355,0
|
||||
20250221,134900,434452420,4355,4355,4355,4355,120
|
||||
20250221,134800,433929820,4355,4350,4355,4350,151
|
||||
20250221,134700,433272965,4335,4335,4335,4335,0
|
||||
20250221,134600,433272965,4335,4335,4335,4335,0
|
||||
20250221,134500,433272965,4335,4335,4335,4335,0
|
||||
20250221,134400,433272965,4335,4335,4335,4335,0
|
||||
20250221,134300,433272965,4335,4335,4335,4335,0
|
||||
20250221,134200,433272965,4335,4335,4335,4335,0
|
||||
20250221,134100,433272965,4335,4340,4340,4335,421
|
||||
20250221,134000,431447775,4350,4350,4350,4350,0
|
||||
20250221,133900,431447775,4350,4350,4350,4350,83
|
||||
20250221,133800,431086725,4345,4345,4345,4345,50
|
||||
20250221,133700,430869475,4335,4335,4335,4335,0
|
||||
20250221,133600,430869475,4335,4335,4335,4335,0
|
||||
20250221,133500,430869475,4335,4340,4340,4335,232
|
||||
20250221,133400,429863645,4340,4340,4340,4340,266
|
||||
20250221,133300,428709205,4340,4340,4340,4340,0
|
||||
20250221,133200,428709205,4340,4340,4340,4340,4
|
||||
20250221,133100,428691845,4350,4350,4350,4350,0
|
||||
20250221,133000,428691845,4350,4350,4350,4350,0
|
||||
20250221,132900,428691845,4350,4350,4350,4350,50
|
||||
20250221,132800,428474345,4340,4340,4340,4340,9
|
||||
20250221,132700,428435285,4350,4340,4350,4340,244
|
||||
20250221,132600,427374235,4340,4340,4340,4340,0
|
||||
20250221,132500,427374235,4340,4340,4340,4340,0
|
||||
20250221,132400,427374235,4340,4340,4340,4340,870
|
||||
20250221,132300,423598435,4350,4350,4350,4350,0
|
||||
20250221,132200,423598435,4350,4350,4350,4350,0
|
||||
20250221,132100,423598435,4350,4350,4350,4350,27
|
||||
20250221,132000,423480985,4350,4350,4350,4350,3
|
||||
20250221,131900,423467935,4350,4350,4350,4350,10
|
||||
20250221,131800,423424435,4355,4355,4355,4355,0
|
||||
20250221,131700,423424435,4355,4355,4355,4355,0
|
||||
20250221,131600,423424435,4355,4355,4355,4355,119
|
||||
20250221,131500,422906190,4345,4345,4345,4345,241
|
||||
20250221,131400,421859045,4345,4345,4345,4345,557
|
||||
20250221,131300,419438880,4360,4360,4360,4360,0
|
||||
20250221,131200,419438880,4360,4360,4360,4360,20
|
||||
20250221,131100,419351680,4360,4360,4360,4360,0
|
||||
20250221,131000,419351680,4360,4360,4360,4360,0
|
||||
20250221,130900,419351680,4360,4360,4360,4360,6
|
||||
20250221,130800,419325520,4360,4360,4360,4360,100
|
||||
20250221,130700,418889520,4360,4350,4360,4350,518
|
||||
20250221,130600,416634040,4360,4360,4360,4360,0
|
||||
20250221,130500,416634040,4360,4355,4360,4355,23
|
||||
20250221,130400,416533810,4345,4345,4345,4345,61
|
||||
20250221,130300,416268765,4345,4355,4355,4345,1100
|
||||
20250221,130200,411484765,4360,4360,4360,4360,0
|
||||
20250221,130100,411484765,4360,4360,4360,4360,0
|
||||
20250221,130000,411484765,4360,4355,4360,4355,219
|
||||
20250221,125900,410529975,4355,4355,4355,4355,0
|
||||
20250221,125800,410529975,4355,4355,4355,4355,0
|
||||
20250221,125700,410529975,4355,4355,4355,4355,700
|
||||
20250221,125600,407481475,4355,4345,4355,4345,511
|
||||
20250221,125500,405256170,4345,4345,4345,4345,125
|
||||
20250221,125400,404713045,4345,4345,4345,4345,0
|
||||
20250221,125300,404713045,4345,4345,4345,4345,0
|
||||
20250221,125200,404713045,4345,4345,4345,4345,5
|
||||
20250221,125100,404691320,4355,4355,4355,4355,0
|
||||
20250221,125000,404691320,4355,4355,4355,4355,2
|
||||
20250221,124900,404682610,4355,4355,4355,4355,0
|
||||
20250221,124800,404682610,4355,4355,4355,4355,0
|
||||
20250221,124700,404682610,4355,4350,4355,4350,1585
|
||||
20250221,124600,397779985,4355,4355,4355,4355,78
|
||||
20250221,124500,397440295,4355,4355,4355,4355,229
|
||||
20250221,124400,396443000,4355,4355,4355,4355,0
|
||||
20250221,124300,396443000,4355,4355,4355,4355,0
|
||||
20250221,124200,396443000,4355,4355,4355,4355,0
|
||||
20250221,124100,396443000,4355,4355,4355,4355,1
|
||||
20250221,124000,396438645,4365,4365,4365,4365,0
|
||||
20250221,123900,396438645,4365,4335,4365,4335,2196
|
||||
20250221,123800,386889575,4320,4320,4320,4320,0
|
||||
20250221,123700,386889575,4320,4320,4320,4320,0
|
||||
20250221,123600,386889575,4320,4320,4320,4320,250
|
||||
20250221,123500,385809575,4325,4325,4325,4325,0
|
||||
20250221,123400,385809575,4325,4325,4325,4325,0
|
||||
20250221,123300,385809575,4325,4325,4325,4325,10
|
||||
20250221,123200,385766325,4315,4305,4315,4305,245
|
||||
20250221,123100,384711340,4310,4315,4315,4310,553
|
||||
20250221,123000,382327865,4325,4320,4325,4320,1010
|
||||
20250221,122900,377959765,4320,4320,4320,4320,280
|
||||
20250221,122800,376750165,4320,4320,4320,4320,4
|
||||
20250221,122700,376732885,4325,4330,4330,4325,46
|
||||
20250221,122600,376533795,4330,4330,4330,4330,0
|
||||
20250221,122500,376533795,4330,4330,4330,4330,0
|
||||
20250221,122400,376533795,4330,4330,4330,4330,0
|
||||
20250221,122300,376533795,4330,4330,4330,4330,102
|
||||
20250221,122200,376092135,4335,4335,4335,4335,5
|
||||
20250221,122100,376070460,4335,4335,4335,4335,9
|
||||
20250221,122000,376031445,4335,4335,4335,4335,29
|
||||
20250221,121900,375905730,4330,4330,4330,4330,0
|
||||
20250221,121800,375905730,4330,4330,4330,4330,0
|
||||
20250221,121700,375905730,4330,4330,4330,4330,0
|
||||
20250221,121600,375905730,4330,4330,4330,4330,1
|
||||
20250221,121500,375901400,4330,4330,4330,4330,0
|
||||
20250221,121400,375901400,4330,4330,4330,4330,2
|
||||
20250221,121300,375892740,4325,4325,4325,4325,23
|
||||
20250221,121200,375793265,4325,4325,4325,4325,0
|
||||
20250221,121100,375793265,4325,4325,4325,4325,86
|
||||
20250221,121000,375421315,4335,4335,4335,4335,0
|
||||
20250221,120900,375421315,4335,4335,4335,4335,0
|
||||
20250221,120800,375421315,4335,4335,4335,4335,0
|
||||
20250221,120700,375421315,4335,4335,4335,4335,0
|
||||
20250221,120600,375421315,4335,4335,4335,4335,0
|
||||
20250221,120500,375421315,4335,4335,4335,4335,0
|
||||
20250221,120400,375421315,4335,4335,4335,4335,0
|
||||
20250221,120300,375421315,4335,4335,4335,4335,0
|
||||
20250221,120200,375421315,4335,4330,4335,4330,70
|
||||
20250221,120100,375118210,4335,4335,4335,4335,0
|
||||
20250221,120000,375118210,4335,4335,4335,4335,1
|
||||
20250221,115900,375113875,4335,4330,4335,4330,131
|
||||
20250221,115800,374546145,4325,4325,4325,4325,0
|
||||
20250221,115700,374546145,4325,4325,4325,4325,0
|
||||
20250221,115600,374546145,4325,4325,4325,4325,0
|
||||
20250221,115500,374546145,4325,4325,4325,4325,88
|
||||
20250221,115400,374165545,4330,4330,4330,4330,1
|
||||
20250221,115300,374161215,4325,4325,4325,4325,0
|
||||
20250221,115200,374161215,4325,4325,4325,4325,0
|
||||
20250221,115100,374161215,4325,4325,4325,4325,0
|
||||
20250221,115000,374161215,4325,4325,4325,4325,0
|
||||
20250221,114900,374161215,4325,4325,4325,4325,1
|
||||
20250221,114800,374156890,4325,4325,4325,4325,1
|
||||
20250221,114700,374152565,4310,4310,4310,4310,0
|
||||
20250221,114600,374152565,4310,4325,4325,4310,2300
|
||||
20250221,114500,364231765,4325,4325,4325,4325,0
|
||||
20250221,114400,364231765,4325,4325,4325,4325,0
|
||||
20250221,114300,364231765,4325,4325,4325,4325,99
|
||||
20250221,114200,363803590,4335,4335,4335,4335,50
|
||||
20250221,114100,363586840,4335,4335,4335,4335,99
|
||||
20250221,114000,363157675,4335,4335,4335,4335,0
|
||||
20250221,113900,363157675,4335,4335,4335,4335,1
|
||||
20250221,113800,363153340,4320,4320,4320,4320,0
|
||||
20250221,113700,363153340,4320,4325,4325,4320,80
|
||||
20250221,113600,362807735,4330,4330,4330,4330,147
|
||||
20250221,113500,362171225,4330,4330,4330,4330,1
|
||||
20250221,113400,362166895,4325,4325,4325,4325,0
|
||||
20250221,113300,362166895,4325,4325,4325,4325,0
|
||||
20250221,113200,362166895,4325,4325,4325,4325,0
|
||||
20250221,113100,362166895,4325,4325,4325,4325,0
|
||||
20250221,113000,362166895,4325,4325,4325,4325,0
|
||||
20250221,112900,362166895,4325,4325,4325,4325,0
|
||||
20250221,112800,362166895,4325,4325,4325,4325,0
|
||||
20250221,112700,362166895,4325,4325,4325,4325,0
|
||||
20250221,112600,362166895,4325,4325,4325,4325,0
|
||||
20250221,112500,362166895,4325,4325,4325,4325,0
|
||||
20250221,112400,362166895,4325,4325,4325,4325,0
|
||||
20250221,112300,362166895,4325,4325,4325,4325,0
|
||||
20250221,112200,362166895,4325,4325,4325,4325,263
|
||||
20250221,112100,361029420,4330,4330,4330,4330,13
|
||||
20250221,112000,360973130,4335,4335,4335,4335,0
|
||||
20250221,111900,360973130,4335,4330,4335,4330,38
|
||||
20250221,111800,360808415,4330,4330,4330,4330,1
|
||||
20250221,111700,360804085,4330,4330,4330,4330,0
|
||||
20250221,111600,360804085,4330,4330,4335,4330,3
|
||||
20250221,111500,360791090,4330,4330,4330,4325,24
|
||||
20250221,111400,360687265,4325,4330,4330,4325,949
|
||||
20250221,111300,356582805,4335,4335,4335,4335,0
|
||||
20250221,111200,356582805,4335,4335,4335,4335,0
|
||||
20250221,111100,356582805,4335,4335,4335,4335,26
|
||||
20250221,111000,356470095,4335,4330,4335,4330,140
|
||||
20250221,110900,355863495,4330,4330,4330,4330,300
|
||||
20250221,110800,354564495,4330,4330,4330,4330,0
|
||||
20250221,110700,354564495,4330,4330,4330,4330,0
|
||||
20250221,110600,354564495,4330,4330,4330,4330,40
|
||||
20250221,110500,354391295,4330,4330,4330,4330,25
|
||||
20250221,110400,354283045,4330,4330,4345,4325,206
|
||||
20250221,110300,353388350,4330,4330,4330,4330,1
|
||||
20250221,110200,353384020,4340,4340,4340,4340,1
|
||||
20250221,110100,353379680,4325,4325,4325,4325,1
|
||||
20250221,110000,353375355,4315,4325,4325,4315,94
|
||||
20250221,105900,352969530,4320,4320,4320,4320,100
|
||||
20250221,105800,352537530,4325,4330,4330,4325,188
|
||||
20250221,105700,351724425,4345,4345,4345,4345,0
|
||||
20250221,105600,351724425,4345,4345,4345,4345,0
|
||||
20250221,105500,351724425,4345,4335,4345,4330,222
|
||||
20250221,105400,350762050,4350,4345,4350,4340,108
|
||||
20250221,105300,350292845,4345,4345,4345,4345,8
|
||||
20250221,105200,350258085,4345,4340,4345,4340,11
|
||||
20250221,105100,350210310,4335,4335,4335,4335,60
|
||||
20250221,105000,349950210,4330,4330,4330,4330,0
|
||||
20250221,104900,349950210,4330,4330,4330,4330,16
|
||||
20250221,104800,349880930,4325,4325,4325,4325,0
|
||||
20250221,104700,349880930,4325,4325,4325,4325,0
|
||||
20250221,104600,349880930,4325,4325,4325,4325,0
|
||||
20250221,104500,349880930,4325,4335,4335,4325,7
|
||||
20250221,104400,349850595,4335,4335,4335,4335,1
|
||||
20250221,104300,349846260,4310,4310,4310,4310,0
|
||||
20250221,104200,349846260,4310,4315,4315,4310,200
|
||||
20250221,104100,348983425,4335,4335,4335,4335,1
|
||||
20250221,104000,348979090,4330,4315,4330,4315,388
|
||||
20250221,103900,347304750,4315,4315,4315,4315,0
|
||||
20250221,103800,347304750,4315,4315,4315,4315,0
|
||||
20250221,103700,347304750,4315,4315,4315,4315,0
|
||||
20250221,103600,347304750,4315,4315,4315,4315,26
|
||||
20250221,103500,347192560,4320,4320,4320,4320,462
|
||||
20250221,103400,345196720,4315,4325,4325,4315,1112
|
||||
20250221,103300,340391760,4335,4335,4335,4335,0
|
||||
20250221,103200,340391760,4335,4335,4335,4335,0
|
||||
20250221,103100,340391760,4335,4335,4335,4335,6
|
||||
20250221,103000,340365750,4340,4340,4340,4340,712
|
||||
20250221,102900,337275670,4350,4350,4350,4350,0
|
||||
20250221,102800,337275670,4350,4330,4350,4330,282
|
||||
20250221,102700,336054590,4325,4325,4325,4325,0
|
||||
20250221,102600,336054590,4325,4325,4325,4325,0
|
||||
20250221,102500,336054590,4325,4325,4325,4325,0
|
||||
20250221,102400,336054590,4325,4325,4325,4325,0
|
||||
20250221,102300,336054590,4325,4325,4325,4325,0
|
||||
20250221,102200,336054590,4325,4325,4325,4325,0
|
||||
20250221,102100,336054590,4325,4325,4325,4325,472
|
||||
20250221,102000,334013190,4350,4350,4350,4350,5
|
||||
20250221,101900,333991440,4350,4350,4350,4350,0
|
||||
20250221,101800,333991440,4350,4350,4350,4350,20
|
||||
20250221,101700,333904440,4350,4350,4350,4330,230
|
||||
20250221,101600,332908280,4350,4350,4350,4350,1
|
||||
20250221,101500,332903930,4335,4335,4335,4335,0
|
||||
20250221,101400,332903930,4335,4350,4350,4335,125
|
||||
20250221,101300,332360555,4350,4350,4350,4350,1
|
||||
20250221,101200,332356205,4350,4350,4350,4350,0
|
||||
20250221,101100,332356205,4350,4350,4350,4350,0
|
||||
20250221,101000,332356205,4350,4330,4350,4330,11
|
||||
20250221,100900,332308555,4330,4335,4335,4330,1114
|
||||
20250221,100800,327484880,4330,4340,4340,4330,375
|
||||
20250221,100700,325858590,4360,4380,4380,4345,3828
|
||||
20250221,100600,309202385,4380,4380,4380,4380,13
|
||||
20250221,100500,309145445,4380,4380,4380,4380,2
|
||||
20250221,100400,309136685,4380,4380,4380,4380,1
|
||||
20250221,100300,309132305,4360,4360,4360,4360,341
|
||||
20250221,100200,307645545,4360,4360,4360,4360,182
|
||||
20250221,100100,306852025,4360,4360,4380,4360,1072
|
||||
20250221,100000,302163500,4360,4360,4360,4360,0
|
||||
20250221,095900,302163500,4360,4360,4360,4360,1
|
||||
20250221,095800,302159140,4360,4360,4360,4360,0
|
||||
20250221,095700,302159140,4360,4365,4365,4360,3775
|
||||
20250221,095600,285697500,4365,4365,4365,4365,670
|
||||
20250221,095500,282772950,4370,4370,4370,4370,0
|
||||
20250221,095400,282772950,4370,4370,4370,4370,550
|
||||
20250221,095300,280369450,4390,4390,4390,4390,65
|
||||
20250221,095200,280084100,4370,4370,4370,4370,0
|
||||
20250221,095100,280084100,4370,4370,4370,4370,7
|
||||
20250221,095000,280053510,4390,4390,4390,4390,266
|
||||
20250221,094900,278885770,4390,4390,4390,4390,1
|
||||
20250221,094800,278881380,4390,4375,4390,4370,281
|
||||
20250221,094700,277653355,4390,4390,4390,4390,2
|
||||
20250221,094600,277644575,4390,4395,4395,4375,336
|
||||
20250221,094500,276174150,4395,4395,4395,4395,424
|
||||
20250221,094400,274310670,4395,4375,4395,4375,84
|
||||
20250221,094300,273942850,4370,4375,4375,4370,699
|
||||
20250221,094200,270885075,4375,4400,4400,4375,1384
|
||||
20250221,094100,264800750,4400,4400,4400,4400,2
|
||||
20250221,094000,264791950,4400,4410,4420,4400,2003
|
||||
20250221,093900,255956710,4400,4390,4400,4390,911
|
||||
20250221,093800,251953915,4390,4385,4390,4385,393
|
||||
20250221,093700,250228720,4390,4380,4390,4380,349
|
||||
20250221,093600,248699900,4380,4380,4380,4380,90
|
||||
20250221,093500,248305700,4380,4360,4380,4360,649
|
||||
20250221,093400,245468125,4350,4340,4350,4340,891
|
||||
20250221,093300,241593275,4340,4340,4340,4340,46
|
||||
20250221,093200,241393635,4350,4350,4350,4350,2
|
||||
20250221,093100,241384935,4335,4330,4335,4330,10
|
||||
20250221,093000,241341615,4335,4330,4335,4330,80
|
||||
20250221,092900,240995190,4335,4335,4335,4335,43
|
||||
20250221,092800,240808785,4340,4355,4355,4340,6901
|
||||
20250221,092700,210783030,4355,4355,4355,4355,0
|
||||
20250221,092600,210783030,4355,4355,4355,4355,817
|
||||
20250221,092500,207224995,4355,4360,4360,4355,399
|
||||
20250221,092400,205487055,4360,4360,4360,4360,1728
|
||||
20250221,092300,197952975,4360,4360,4360,4360,10
|
||||
20250221,092200,197909375,4385,4360,4385,4360,1186
|
||||
20250221,092100,192708990,4360,4360,4360,4360,0
|
||||
20250221,092000,192708990,4360,4360,4360,4360,226
|
||||
20250221,091900,191723630,4365,4365,4365,4365,715
|
||||
20250221,091800,188602655,4385,4385,4385,4385,30
|
||||
20250221,091700,188471105,4385,4380,4385,4380,83
|
||||
20250221,091600,188107400,4365,4375,4375,4365,55
|
||||
20250221,091500,187867305,4385,4385,4385,4385,213
|
||||
20250221,091400,186933300,4355,4370,4385,4350,3142
|
||||
20250221,091300,173235450,4370,4380,4385,4370,244
|
||||
20250221,091200,172167115,4375,4395,4395,4375,1066
|
||||
20250221,091100,167498240,4390,4420,4425,4390,958
|
||||
20250221,091000,163281020,4420,4425,4430,4390,1270
|
||||
20250221,090900,157685575,4430,4470,4470,4430,7361
|
||||
20250221,090800,124968310,4470,4425,4490,4425,4258
|
||||
20250221,090700,105973495,4425,4400,4425,4400,8977
|
||||
20250221,090600,66422240,4395,4375,4395,4370,3935
|
||||
20250221,090500,49189045,4375,4375,4375,4370,6079
|
||||
20250221,090400,22623415,4375,4375,4380,4375,1101
|
||||
20250221,090300,17805795,4340,4330,4355,4330,729
|
||||
20250221,090200,14642340,4340,4335,4340,4335,54
|
||||
20250221,090100,14408235,4305,4305,4305,4305,4
|
||||
20250221,090000,14391015,4305,4340,4340,4295,3331
|
||||
|
Reference in New Issue
Block a user