Update 2025-02-21 3736 candle_min
This commit is contained in:
588
005390/min/candle-20250221.csv
Normal file
588
005390/min/candle-20250221.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,184600,165695450,2195,2195,2195,2195,981
|
||||
20250221,184500,165695450,2195,2195,2195,2195,0
|
||||
20250221,184400,165695450,2195,2195,2195,2195,0
|
||||
20250221,184300,165695450,2195,2195,2195,2195,0
|
||||
20250221,184200,165695450,2195,2195,2195,2195,0
|
||||
20250221,184100,165695450,2195,2195,2195,2195,0
|
||||
20250221,184000,165695450,2195,2195,2195,2195,0
|
||||
20250221,183900,165695450,2195,2195,2195,2195,0
|
||||
20250221,183800,165695450,2195,2195,2195,2195,0
|
||||
20250221,183700,165695450,2195,2195,2195,2195,0
|
||||
20250221,183600,165695450,2195,2195,2195,2195,0
|
||||
20250221,183500,165695450,2195,2195,2195,2195,0
|
||||
20250221,183400,165695450,2195,2195,2195,2195,0
|
||||
20250221,183300,165695450,2195,2195,2195,2195,0
|
||||
20250221,183200,165695450,2195,2195,2195,2195,0
|
||||
20250221,183100,165695450,2195,2195,2195,2195,0
|
||||
20250221,183000,165695450,2195,2195,2195,2195,0
|
||||
20250221,182900,165695450,2195,2195,2195,2195,0
|
||||
20250221,182800,165695450,2195,2195,2195,2195,0
|
||||
20250221,182700,165695450,2195,2195,2195,2195,0
|
||||
20250221,182600,165695450,2195,2195,2195,2195,0
|
||||
20250221,182500,165695450,2195,2195,2195,2195,0
|
||||
20250221,182400,165695450,2195,2195,2195,2195,0
|
||||
20250221,182300,165695450,2195,2195,2195,2195,0
|
||||
20250221,182200,165695450,2195,2195,2195,2195,0
|
||||
20250221,182100,165695450,2195,2195,2195,2195,0
|
||||
20250221,182000,165695450,2195,2195,2195,2195,0
|
||||
20250221,181900,165695450,2195,2195,2195,2195,0
|
||||
20250221,181800,165695450,2195,2195,2195,2195,0
|
||||
20250221,181700,165695450,2195,2195,2195,2195,0
|
||||
20250221,181600,165695450,2195,2195,2195,2195,981
|
||||
20250221,181500,165695450,2195,2195,2195,2195,0
|
||||
20250221,181400,165695450,2195,2195,2195,2195,0
|
||||
20250221,181300,165695450,2195,2195,2195,2195,0
|
||||
20250221,181200,165695450,2195,2195,2195,2195,0
|
||||
20250221,181100,165695450,2195,2195,2195,2195,0
|
||||
20250221,181000,165695450,2195,2195,2195,2195,0
|
||||
20250221,180900,165695450,2195,2195,2195,2195,0
|
||||
20250221,180800,165695450,2195,2195,2195,2195,0
|
||||
20250221,180700,165695450,2195,2195,2195,2195,0
|
||||
20250221,180600,165695450,2195,2195,2195,2195,0
|
||||
20250221,180500,165695450,2195,2195,2195,2195,0
|
||||
20250221,180400,165695450,2195,2195,2195,2195,0
|
||||
20250221,180300,165695450,2195,2195,2195,2195,0
|
||||
20250221,180200,165695450,2195,2195,2195,2195,0
|
||||
20250221,180100,165695450,2195,2195,2195,2195,0
|
||||
20250221,180000,165695450,2195,2195,2195,2195,0
|
||||
20250221,175900,165695450,2195,2195,2195,2195,0
|
||||
20250221,175800,165695450,2195,2195,2195,2195,0
|
||||
20250221,175700,165695450,2195,2195,2195,2195,0
|
||||
20250221,175600,165695450,2195,2195,2195,2195,0
|
||||
20250221,175500,165695450,2195,2195,2195,2195,0
|
||||
20250221,175400,165695450,2195,2195,2195,2195,0
|
||||
20250221,175300,165695450,2195,2195,2195,2195,0
|
||||
20250221,175200,165695450,2195,2195,2195,2195,0
|
||||
20250221,175100,165695450,2195,2195,2195,2195,0
|
||||
20250221,175000,165695450,2195,2195,2195,2195,0
|
||||
20250221,174900,165695450,2195,2195,2195,2195,0
|
||||
20250221,174800,165695450,2195,2195,2195,2195,0
|
||||
20250221,174700,165695450,2195,2195,2195,2195,0
|
||||
20250221,174600,165695450,2195,2195,2195,2195,981
|
||||
20250221,174500,165695450,2195,2195,2195,2195,0
|
||||
20250221,174400,165695450,2195,2195,2195,2195,0
|
||||
20250221,174300,165695450,2195,2195,2195,2195,0
|
||||
20250221,174200,165695450,2195,2195,2195,2195,0
|
||||
20250221,174100,165695450,2195,2195,2195,2195,0
|
||||
20250221,174000,165695450,2195,2195,2195,2195,0
|
||||
20250221,173900,165695450,2195,2195,2195,2195,0
|
||||
20250221,173800,165695450,2195,2195,2195,2195,0
|
||||
20250221,173700,165695450,2195,2195,2195,2195,0
|
||||
20250221,173600,165695450,2195,2195,2195,2195,0
|
||||
20250221,173500,165695450,2195,2195,2195,2195,0
|
||||
20250221,173400,165695450,2195,2195,2195,2195,0
|
||||
20250221,173300,165695450,2195,2195,2195,2195,0
|
||||
20250221,173200,165695450,2195,2195,2195,2195,0
|
||||
20250221,173100,165695450,2195,2195,2195,2195,0
|
||||
20250221,173000,165695450,2195,2195,2195,2195,0
|
||||
20250221,172900,165695450,2195,2195,2195,2195,0
|
||||
20250221,172800,165695450,2195,2195,2195,2195,0
|
||||
20250221,172700,165695450,2195,2195,2195,2195,0
|
||||
20250221,172600,165695450,2195,2195,2195,2195,0
|
||||
20250221,172500,165695450,2195,2195,2195,2195,0
|
||||
20250221,172400,165695450,2195,2195,2195,2195,0
|
||||
20250221,172300,165695450,2195,2195,2195,2195,0
|
||||
20250221,172200,165695450,2195,2195,2195,2195,0
|
||||
20250221,172100,165695450,2195,2195,2195,2195,0
|
||||
20250221,172000,165695450,2195,2195,2195,2195,0
|
||||
20250221,171900,165695450,2195,2195,2195,2195,0
|
||||
20250221,171800,165695450,2195,2195,2195,2195,0
|
||||
20250221,171700,165695450,2195,2195,2195,2195,0
|
||||
20250221,171600,165695450,2195,2195,2195,2195,981
|
||||
20250221,171500,165695450,2195,2195,2195,2195,0
|
||||
20250221,171400,165695450,2195,2195,2195,2195,0
|
||||
20250221,171300,165695450,2195,2195,2195,2195,0
|
||||
20250221,171200,165695450,2195,2195,2195,2195,0
|
||||
20250221,171100,165695450,2195,2195,2195,2195,0
|
||||
20250221,171000,165695450,2195,2195,2195,2195,0
|
||||
20250221,170900,165695450,2195,2195,2195,2195,0
|
||||
20250221,170800,165695450,2195,2195,2195,2195,0
|
||||
20250221,170700,165695450,2195,2195,2195,2195,0
|
||||
20250221,170600,165695450,2195,2195,2195,2195,0
|
||||
20250221,170500,165695450,2195,2195,2195,2195,0
|
||||
20250221,170400,165695450,2195,2195,2195,2195,0
|
||||
20250221,170300,165695450,2195,2195,2195,2195,0
|
||||
20250221,170200,165695450,2195,2195,2195,2195,0
|
||||
20250221,170100,165695450,2195,2195,2195,2195,0
|
||||
20250221,170000,165695450,2195,2195,2195,2195,0
|
||||
20250221,165900,165695450,2195,2195,2195,2195,0
|
||||
20250221,165800,165695450,2195,2195,2195,2195,0
|
||||
20250221,165700,165695450,2195,2195,2195,2195,0
|
||||
20250221,165600,165695450,2195,2195,2195,2195,0
|
||||
20250221,165500,165695450,2195,2195,2195,2195,0
|
||||
20250221,165400,165695450,2195,2195,2195,2195,0
|
||||
20250221,165300,165695450,2195,2195,2195,2195,0
|
||||
20250221,165200,165695450,2195,2195,2195,2195,0
|
||||
20250221,165100,165695450,2195,2195,2195,2195,0
|
||||
20250221,165000,165695450,2195,2195,2195,2195,0
|
||||
20250221,164900,165695450,2195,2195,2195,2195,0
|
||||
20250221,164800,165695450,2195,2195,2195,2195,0
|
||||
20250221,164700,165695450,2195,2195,2195,2195,0
|
||||
20250221,164600,165695450,2195,2195,2195,2195,981
|
||||
20250221,164500,165695450,2195,2195,2195,2195,0
|
||||
20250221,164400,165695450,2195,2195,2195,2195,0
|
||||
20250221,164300,165695450,2195,2195,2195,2195,0
|
||||
20250221,164200,165695450,2195,2195,2195,2195,0
|
||||
20250221,164100,165695450,2195,2195,2195,2195,0
|
||||
20250221,164000,165695450,2195,2195,2195,2195,0
|
||||
20250221,163900,165695450,2195,2195,2195,2195,0
|
||||
20250221,163800,165695450,2195,2195,2195,2195,0
|
||||
20250221,163700,165695450,2195,2195,2195,2195,0
|
||||
20250221,163600,165695450,2195,2195,2195,2195,0
|
||||
20250221,163500,165695450,2195,2195,2195,2195,0
|
||||
20250221,163400,165695450,2195,2195,2195,2195,0
|
||||
20250221,163300,165695450,2195,2195,2195,2195,0
|
||||
20250221,163200,165695450,2195,2195,2195,2195,0
|
||||
20250221,163100,165695450,2195,2195,2195,2195,0
|
||||
20250221,163000,165695450,2195,2195,2195,2195,0
|
||||
20250221,162900,165695450,2195,2195,2195,2195,0
|
||||
20250221,162800,165695450,2195,2195,2195,2195,0
|
||||
20250221,162700,165695450,2195,2195,2195,2195,0
|
||||
20250221,162600,165695450,2195,2195,2195,2195,0
|
||||
20250221,162500,165695450,2195,2195,2195,2195,0
|
||||
20250221,162400,165695450,2195,2195,2195,2195,0
|
||||
20250221,162300,165695450,2195,2195,2195,2195,0
|
||||
20250221,162200,165695450,2195,2195,2195,2195,0
|
||||
20250221,162100,165695450,2195,2195,2195,2195,0
|
||||
20250221,162000,165695450,2195,2195,2195,2195,0
|
||||
20250221,161900,165695450,2195,2195,2195,2195,0
|
||||
20250221,161800,165695450,2195,2195,2195,2195,0
|
||||
20250221,161700,165695450,2195,2195,2195,2195,0
|
||||
20250221,161600,165695450,2195,2195,2195,2195,981
|
||||
20250221,161500,165695450,2195,2195,2195,2195,0
|
||||
20250221,161400,165695450,2195,2195,2195,2195,0
|
||||
20250221,161300,165695450,2195,2195,2195,2195,0
|
||||
20250221,161200,165695450,2195,2195,2195,2195,0
|
||||
20250221,161100,165695450,2195,2195,2195,2195,0
|
||||
20250221,161000,165695450,2195,2195,2195,2195,0
|
||||
20250221,160900,165695450,2195,2195,2195,2195,0
|
||||
20250221,160800,165695450,2195,2195,2195,2195,0
|
||||
20250221,160700,165695450,2195,2195,2195,2195,0
|
||||
20250221,160600,165695450,2195,2195,2195,2195,0
|
||||
20250221,160500,165695450,2195,2195,2195,2195,0
|
||||
20250221,160400,165695450,2195,2195,2195,2195,0
|
||||
20250221,160300,165695450,2195,2195,2195,2195,0
|
||||
20250221,160200,165695450,2195,2195,2195,2195,0
|
||||
20250221,160100,165695450,2195,2195,2195,2195,0
|
||||
20250221,160000,165695450,2195,2195,2195,2195,0
|
||||
20250221,155900,165695450,2195,2195,2195,2195,0
|
||||
20250221,155800,165695450,2195,2195,2195,2195,0
|
||||
20250221,155700,165695450,2195,2195,2195,2195,0
|
||||
20250221,155600,165695450,2195,2195,2195,2195,0
|
||||
20250221,155500,165695450,2195,2195,2195,2195,0
|
||||
20250221,155400,165695450,2195,2195,2195,2195,0
|
||||
20250221,155300,165695450,2195,2195,2195,2195,0
|
||||
20250221,155200,165695450,2195,2195,2195,2195,0
|
||||
20250221,155100,165695450,2195,2195,2195,2195,0
|
||||
20250221,155000,165695450,2195,2195,2195,2195,0
|
||||
20250221,154900,165695450,2195,2195,2195,2195,0
|
||||
20250221,154800,165695450,2195,2195,2195,2195,0
|
||||
20250221,154700,165695450,2195,2195,2195,2195,0
|
||||
20250221,154600,165695450,2195,2195,2195,2195,981
|
||||
20250221,154500,165695450,2195,2195,2195,2195,0
|
||||
20250221,154400,165695450,2195,2195,2195,2195,0
|
||||
20250221,154300,165695450,2195,2195,2195,2195,0
|
||||
20250221,154200,165695450,2195,2195,2195,2195,0
|
||||
20250221,154100,165695450,2195,2195,2195,2195,0
|
||||
20250221,154000,165695450,2195,2195,2195,2195,0
|
||||
20250221,153900,165695450,2195,2195,2195,2195,0
|
||||
20250221,153800,165695450,2195,2195,2195,2195,0
|
||||
20250221,153700,165695450,2195,2195,2195,2195,0
|
||||
20250221,153600,165695450,2195,2195,2195,2195,0
|
||||
20250221,153500,165695450,2195,2195,2195,2195,0
|
||||
20250221,153400,165695450,2195,2195,2195,2195,0
|
||||
20250221,153300,165695450,2195,2195,2195,2195,0
|
||||
20250221,153200,165695450,2195,2195,2195,2195,0
|
||||
20250221,153100,165695450,2195,2195,2195,2195,0
|
||||
20250221,153000,165695450,2195,2195,2195,2195,981
|
||||
20250221,152900,163542155,2190,2190,2190,2190,0
|
||||
20250221,152800,163542155,2190,2190,2190,2190,0
|
||||
20250221,152700,163542155,2190,2190,2190,2190,0
|
||||
20250221,152600,163542155,2190,2190,2190,2190,0
|
||||
20250221,152500,163542155,2190,2190,2190,2190,0
|
||||
20250221,152400,163542155,2190,2190,2190,2190,0
|
||||
20250221,152300,163542155,2190,2190,2190,2190,0
|
||||
20250221,152200,163542155,2190,2190,2190,2190,0
|
||||
20250221,152100,163542155,2190,2190,2190,2190,0
|
||||
20250221,152000,163542155,2190,2190,2190,2190,0
|
||||
20250221,151900,163542155,2190,2190,2190,2190,0
|
||||
20250221,151800,163542155,2190,2190,2190,2190,183
|
||||
20250221,151700,163141385,2190,2190,2190,2190,0
|
||||
20250221,151600,163141385,2190,2190,2190,2190,3
|
||||
20250221,151500,163134815,2190,2190,2190,2190,2343
|
||||
20250221,151400,158003645,2190,2190,2190,2190,80
|
||||
20250221,151300,157828445,2190,2190,2190,2190,0
|
||||
20250221,151200,157828445,2190,2190,2190,2190,0
|
||||
20250221,151100,157828445,2190,2190,2190,2190,0
|
||||
20250221,151000,157828445,2190,2190,2190,2190,0
|
||||
20250221,150900,157828445,2190,2175,2190,2175,103
|
||||
20250221,150800,157604405,2175,2175,2190,2175,131
|
||||
20250221,150700,157319465,2190,2190,2190,2190,14
|
||||
20250221,150600,157288805,2190,2190,2190,2190,0
|
||||
20250221,150500,157288805,2190,2190,2190,2190,0
|
||||
20250221,150400,157288805,2190,2190,2190,2190,0
|
||||
20250221,150300,157288805,2190,2190,2190,2190,0
|
||||
20250221,150200,157288805,2190,2190,2190,2190,0
|
||||
20250221,150100,157288805,2190,2190,2190,2190,0
|
||||
20250221,150000,157288805,2190,2190,2190,2190,8
|
||||
20250221,145900,157271285,2190,2190,2190,2190,0
|
||||
20250221,145800,157271285,2190,2190,2190,2190,0
|
||||
20250221,145700,157271285,2190,2190,2190,2190,0
|
||||
20250221,145600,157271285,2190,2190,2190,2190,0
|
||||
20250221,145500,157271285,2190,2180,2190,2180,219
|
||||
20250221,145400,156793855,2180,2180,2180,2180,0
|
||||
20250221,145300,156793855,2180,2180,2180,2180,50
|
||||
20250221,145200,156684855,2170,2185,2185,2170,20215
|
||||
20250221,145100,112773070,2190,2190,2190,2190,1
|
||||
20250221,145000,112770880,2185,2185,2185,2185,0
|
||||
20250221,144900,112770880,2185,2185,2185,2185,0
|
||||
20250221,144800,112770880,2185,2185,2185,2185,0
|
||||
20250221,144700,112770880,2185,2185,2185,2185,68
|
||||
20250221,144600,112622300,2190,2190,2190,2190,0
|
||||
20250221,144500,112622300,2190,2190,2190,2190,0
|
||||
20250221,144400,112622300,2190,2185,2190,2180,1241
|
||||
20250221,144300,109914085,2190,2190,2190,2190,7
|
||||
20250221,144200,109898755,2190,2190,2190,2190,0
|
||||
20250221,144100,109898755,2190,2190,2190,2190,0
|
||||
20250221,144000,109898755,2190,2190,2190,2190,3
|
||||
20250221,143900,109892185,2190,2190,2190,2190,2022
|
||||
20250221,143800,105464005,2190,2190,2190,2190,0
|
||||
20250221,143700,105464005,2190,2190,2190,2190,0
|
||||
20250221,143600,105464005,2190,2190,2190,2190,0
|
||||
20250221,143500,105464005,2190,2190,2190,2190,196
|
||||
20250221,143400,105034765,2195,2195,2195,2195,0
|
||||
20250221,143300,105034765,2195,2190,2195,2190,12
|
||||
20250221,143200,105008480,2195,2195,2195,2195,0
|
||||
20250221,143100,105008480,2195,2195,2195,2195,0
|
||||
20250221,143000,105008480,2195,2195,2195,2195,0
|
||||
20250221,142900,105008480,2195,2195,2195,2195,0
|
||||
20250221,142800,105008480,2195,2195,2195,2195,0
|
||||
20250221,142700,105008480,2195,2195,2195,2195,0
|
||||
20250221,142600,105008480,2195,2195,2195,2195,0
|
||||
20250221,142500,105008480,2195,2195,2195,2195,330
|
||||
20250221,142400,104284130,2195,2195,2195,2195,0
|
||||
20250221,142300,104284130,2195,2195,2195,2195,0
|
||||
20250221,142200,104284130,2195,2195,2195,2195,100
|
||||
20250221,142100,104064630,2195,2195,2195,2195,15
|
||||
20250221,142000,104031705,2195,2195,2195,2195,165
|
||||
20250221,141900,103669530,2195,2195,2195,2195,20
|
||||
20250221,141800,103625630,2195,2195,2195,2195,0
|
||||
20250221,141700,103625630,2195,2195,2195,2195,0
|
||||
20250221,141600,103625630,2195,2195,2195,2195,0
|
||||
20250221,141500,103625630,2195,2195,2195,2195,0
|
||||
20250221,141400,103625630,2195,2195,2195,2195,0
|
||||
20250221,141300,103625630,2195,2195,2195,2195,0
|
||||
20250221,141200,103625630,2195,2195,2195,2195,20
|
||||
20250221,141100,103581730,2195,2195,2195,2195,0
|
||||
20250221,141000,103581730,2195,2195,2195,2195,557
|
||||
20250221,140900,102359115,2195,2195,2195,2195,0
|
||||
20250221,140800,102359115,2195,2195,2195,2195,0
|
||||
20250221,140700,102359115,2195,2195,2195,2195,0
|
||||
20250221,140600,102359115,2195,2195,2195,2195,0
|
||||
20250221,140500,102359115,2195,2195,2195,2195,0
|
||||
20250221,140400,102359115,2195,2195,2195,2195,0
|
||||
20250221,140300,102359115,2195,2195,2195,2195,1
|
||||
20250221,140200,102356920,2190,2190,2190,2190,1
|
||||
20250221,140100,102354730,2195,2195,2195,2195,0
|
||||
20250221,140000,102354730,2195,2195,2195,2195,0
|
||||
20250221,135900,102354730,2195,2195,2195,2195,0
|
||||
20250221,135800,102354730,2195,2195,2195,2195,0
|
||||
20250221,135700,102354730,2195,2190,2195,2190,11
|
||||
20250221,135600,102330635,2195,2195,2195,2195,0
|
||||
20250221,135500,102330635,2195,2195,2195,2195,1
|
||||
20250221,135400,102328440,2195,2195,2195,2195,0
|
||||
20250221,135300,102328440,2195,2195,2195,2195,0
|
||||
20250221,135200,102328440,2195,2195,2195,2195,0
|
||||
20250221,135100,102328440,2195,2195,2195,2195,100
|
||||
20250221,135000,102108940,2195,2195,2195,2195,0
|
||||
20250221,134900,102108940,2195,2195,2195,2195,0
|
||||
20250221,134800,102108940,2195,2195,2195,2195,0
|
||||
20250221,134700,102108940,2195,2195,2195,2195,0
|
||||
20250221,134600,102108940,2195,2195,2195,2195,0
|
||||
20250221,134500,102108940,2195,2195,2195,2195,0
|
||||
20250221,134400,102108940,2195,2195,2195,2195,0
|
||||
20250221,134300,102108940,2195,2195,2195,2195,0
|
||||
20250221,134200,102108940,2195,2195,2195,2195,0
|
||||
20250221,134100,102108940,2195,2195,2195,2195,0
|
||||
20250221,134000,102108940,2195,2195,2195,2195,0
|
||||
20250221,133900,102108940,2195,2195,2195,2195,0
|
||||
20250221,133800,102108940,2195,2195,2195,2195,0
|
||||
20250221,133700,102108940,2195,2195,2195,2195,0
|
||||
20250221,133600,102108940,2195,2195,2195,2195,0
|
||||
20250221,133500,102108940,2195,2195,2195,2195,1
|
||||
20250221,133400,102106745,2190,2190,2190,2190,0
|
||||
20250221,133300,102106745,2190,2190,2190,2190,331
|
||||
20250221,133200,101381855,2195,2195,2195,2195,0
|
||||
20250221,133100,101381855,2195,2195,2195,2195,0
|
||||
20250221,133000,101381855,2195,2195,2195,2195,0
|
||||
20250221,132900,101381855,2195,2195,2195,2195,0
|
||||
20250221,132800,101381855,2195,2195,2195,2195,0
|
||||
20250221,132700,101381855,2195,2195,2195,2195,0
|
||||
20250221,132600,101381855,2195,2195,2195,2195,0
|
||||
20250221,132500,101381855,2195,2195,2195,2195,0
|
||||
20250221,132400,101381855,2195,2195,2195,2195,0
|
||||
20250221,132300,101381855,2195,2195,2195,2195,0
|
||||
20250221,132200,101381855,2195,2195,2195,2195,0
|
||||
20250221,132100,101381855,2195,2195,2195,2195,0
|
||||
20250221,132000,101381855,2195,2195,2195,2195,0
|
||||
20250221,131900,101381855,2195,2195,2195,2195,0
|
||||
20250221,131800,101381855,2195,2195,2195,2195,0
|
||||
20250221,131700,101381855,2195,2195,2195,2195,1
|
||||
20250221,131600,101379660,2190,2190,2190,2190,0
|
||||
20250221,131500,101379660,2190,2190,2190,2190,1
|
||||
20250221,131400,101377470,2195,2195,2195,2195,0
|
||||
20250221,131300,101377470,2195,2195,2195,2195,0
|
||||
20250221,131200,101377470,2195,2195,2195,2195,0
|
||||
20250221,131100,101377470,2195,2195,2195,2195,0
|
||||
20250221,131000,101377470,2195,2195,2195,2195,0
|
||||
20250221,130900,101377470,2195,2195,2195,2195,0
|
||||
20250221,130800,101377470,2195,2195,2195,2195,0
|
||||
20250221,130700,101377470,2195,2195,2195,2195,0
|
||||
20250221,130600,101377470,2195,2195,2195,2195,11
|
||||
20250221,130500,101353325,2195,2195,2195,2195,0
|
||||
20250221,130400,101353325,2195,2195,2195,2195,0
|
||||
20250221,130300,101353325,2195,2195,2195,2195,0
|
||||
20250221,130200,101353325,2195,2195,2195,2195,0
|
||||
20250221,130100,101353325,2195,2195,2195,2195,0
|
||||
20250221,130000,101353325,2195,2195,2195,2195,0
|
||||
20250221,125900,101353325,2195,2195,2195,2195,333
|
||||
20250221,125800,100622390,2190,2190,2190,2190,800
|
||||
20250221,125700,98870390,2195,2195,2195,2195,0
|
||||
20250221,125600,98870390,2195,2195,2195,2195,0
|
||||
20250221,125500,98870390,2195,2195,2195,2195,0
|
||||
20250221,125400,98870390,2195,2195,2195,2195,3106
|
||||
20250221,125300,92052720,2195,2195,2195,2195,0
|
||||
20250221,125200,92052720,2195,2195,2195,2195,0
|
||||
20250221,125100,92052720,2195,2195,2195,2195,0
|
||||
20250221,125000,92052720,2195,2195,2195,2195,330
|
||||
20250221,124900,91328370,2195,2195,2195,2195,1
|
||||
20250221,124800,91326175,2190,2190,2190,2190,5
|
||||
20250221,124700,91315225,2195,2195,2195,2195,0
|
||||
20250221,124600,91315225,2195,2195,2195,2195,0
|
||||
20250221,124500,91315225,2195,2195,2195,2195,239
|
||||
20250221,124400,90790620,2190,2190,2190,2190,2262
|
||||
20250221,124300,85836840,2190,2190,2190,2190,0
|
||||
20250221,124200,85836840,2190,2190,2190,2190,0
|
||||
20250221,124100,85836840,2190,2190,2190,2190,313
|
||||
20250221,124000,85151370,2190,2190,2190,2190,488
|
||||
20250221,123900,84082650,2195,2195,2195,2195,0
|
||||
20250221,123800,84082650,2195,2195,2195,2195,1
|
||||
20250221,123700,84080455,2195,2195,2195,2195,0
|
||||
20250221,123600,84080455,2195,2195,2195,2195,256
|
||||
20250221,123500,83518535,2195,2195,2195,2195,0
|
||||
20250221,123400,83518535,2195,2195,2195,2195,101
|
||||
20250221,123300,83296840,2195,2195,2195,2195,0
|
||||
20250221,123200,83296840,2195,2195,2195,2195,361
|
||||
20250221,123100,82504445,2195,2195,2195,2195,4
|
||||
20250221,123000,82495665,2195,2195,2195,2195,0
|
||||
20250221,122900,82495665,2195,2195,2195,2195,0
|
||||
20250221,122800,82495665,2195,2195,2195,2195,208
|
||||
20250221,122700,82039105,2195,2195,2195,2195,0
|
||||
20250221,122600,82039105,2195,2195,2195,2195,0
|
||||
20250221,122500,82039105,2195,2195,2195,2195,0
|
||||
20250221,122400,82039105,2195,2195,2195,2195,0
|
||||
20250221,122300,82039105,2195,2195,2195,2195,298
|
||||
20250221,122200,81384995,2195,2195,2195,2195,0
|
||||
20250221,122100,81384995,2195,2195,2195,2195,0
|
||||
20250221,122000,81384995,2195,2195,2195,2195,0
|
||||
20250221,121900,81384995,2195,2195,2195,2195,271
|
||||
20250221,121800,80790150,2195,2195,2195,2195,0
|
||||
20250221,121700,80790150,2195,2195,2195,2195,0
|
||||
20250221,121600,80790150,2195,2195,2195,2195,0
|
||||
20250221,121500,80790150,2195,2195,2195,2195,0
|
||||
20250221,121400,80790150,2195,2195,2195,2195,307
|
||||
20250221,121300,80116285,2195,2195,2195,2195,0
|
||||
20250221,121200,80116285,2195,2190,2195,2190,37
|
||||
20250221,121100,80035245,2195,2195,2195,2195,0
|
||||
20250221,121000,80035245,2195,2195,2195,2195,272
|
||||
20250221,120900,79438205,2195,2195,2195,2195,0
|
||||
20250221,120800,79438205,2195,2195,2195,2195,0
|
||||
20250221,120700,79438205,2195,2195,2195,2195,0
|
||||
20250221,120600,79438205,2195,2195,2195,2195,0
|
||||
20250221,120500,79438205,2195,2195,2195,2195,353
|
||||
20250221,120400,78663370,2195,2195,2195,2195,0
|
||||
20250221,120300,78663370,2195,2195,2195,2195,0
|
||||
20250221,120200,78663370,2195,2195,2195,2195,0
|
||||
20250221,120100,78663370,2195,2195,2195,2195,216
|
||||
20250221,120000,78189250,2190,2190,2190,2190,1769
|
||||
20250221,115900,74315140,2195,2195,2195,2195,0
|
||||
20250221,115800,74315140,2195,2195,2195,2195,0
|
||||
20250221,115700,74315140,2195,2195,2195,2195,321
|
||||
20250221,115600,73610545,2195,2195,2195,2195,0
|
||||
20250221,115500,73610545,2195,2195,2195,2195,284
|
||||
20250221,115400,72987165,2195,2195,2195,2195,0
|
||||
20250221,115300,72987165,2195,2195,2195,2195,0
|
||||
20250221,115200,72987165,2195,2195,2195,2195,249
|
||||
20250221,115100,72440610,2195,2195,2195,2195,0
|
||||
20250221,115000,72440610,2195,2195,2195,2195,0
|
||||
20250221,114900,72440610,2195,2195,2195,2195,0
|
||||
20250221,114800,72440610,2195,2195,2195,2195,368
|
||||
20250221,114700,71632850,2195,2195,2195,2195,0
|
||||
20250221,114600,71632850,2195,2195,2195,2195,0
|
||||
20250221,114500,71632850,2195,2195,2195,2195,0
|
||||
20250221,114400,71632850,2195,2190,2195,2190,101
|
||||
20250221,114300,71411655,2195,2195,2195,2195,201
|
||||
20250221,114200,70970460,2195,2195,2195,2195,0
|
||||
20250221,114100,70970460,2195,2195,2195,2195,0
|
||||
20250221,114000,70970460,2195,2195,2195,2195,0
|
||||
20250221,113900,70970460,2195,2195,2195,2195,287
|
||||
20250221,113800,70340495,2195,2195,2195,2195,0
|
||||
20250221,113700,70340495,2195,2195,2195,2195,0
|
||||
20250221,113600,70340495,2195,2195,2195,2195,0
|
||||
20250221,113500,70340495,2195,2195,2195,2195,0
|
||||
20250221,113400,70340495,2195,2195,2195,2195,282
|
||||
20250221,113300,69721505,2195,2195,2195,2195,1
|
||||
20250221,113200,69719310,2195,2195,2195,2195,1
|
||||
20250221,113100,69717115,2195,2195,2195,2195,0
|
||||
20250221,113000,69717115,2195,2195,2195,2195,292
|
||||
20250221,112900,69076175,2195,2195,2195,2195,0
|
||||
20250221,112800,69076175,2195,2195,2195,2195,0
|
||||
20250221,112700,69076175,2195,2195,2195,2195,1
|
||||
20250221,112600,69073980,2195,2195,2195,2195,277
|
||||
20250221,112500,68465965,2195,2195,2195,2195,0
|
||||
20250221,112400,68465965,2195,2195,2195,2195,0
|
||||
20250221,112300,68465965,2195,2195,2195,2195,101
|
||||
20250221,112200,68244270,2195,2195,2195,2195,0
|
||||
20250221,112100,68244270,2195,2195,2195,2195,320
|
||||
20250221,112000,67541870,2195,2195,2195,2195,0
|
||||
20250221,111900,67541870,2195,2195,2195,2195,1
|
||||
20250221,111800,67539675,2195,2195,2195,2195,0
|
||||
20250221,111700,67539675,2195,2195,2195,2195,249
|
||||
20250221,111600,66993120,2195,2195,2195,2195,0
|
||||
20250221,111500,66993120,2195,2195,2195,2195,0
|
||||
20250221,111400,66993120,2195,2195,2195,2195,6
|
||||
20250221,111300,66979950,2195,2195,2195,2195,0
|
||||
20250221,111200,66979950,2195,2195,2195,2195,358
|
||||
20250221,111100,66194140,2190,2190,2190,2190,0
|
||||
20250221,111000,66194140,2190,2190,2190,2190,0
|
||||
20250221,110900,66194140,2190,2190,2190,2190,0
|
||||
20250221,110800,66194140,2190,2185,2190,2185,272
|
||||
20250221,110700,65598955,2190,2190,2190,2190,2
|
||||
20250221,110600,65594575,2185,2185,2185,2185,1300
|
||||
20250221,110500,62754075,2190,2190,2190,2190,0
|
||||
20250221,110400,62754075,2190,2190,2190,2190,216
|
||||
20250221,110300,62281035,2195,2195,2195,2195,354
|
||||
20250221,110200,61504005,2195,2195,2195,2195,0
|
||||
20250221,110100,61504005,2195,2195,2195,2195,0
|
||||
20250221,110000,61504005,2195,2195,2195,2195,1
|
||||
20250221,105900,61501810,2190,2190,2190,2190,0
|
||||
20250221,105800,61501810,2190,2190,2190,2190,285
|
||||
20250221,105700,60877660,2190,2190,2190,2190,0
|
||||
20250221,105600,60877660,2190,2190,2190,2190,0
|
||||
20250221,105500,60877660,2190,2190,2190,2190,0
|
||||
20250221,105400,60877660,2190,2190,2190,2190,0
|
||||
20250221,105300,60877660,2190,2190,2190,2190,1
|
||||
20250221,105200,60875470,2190,2190,2190,2190,1223
|
||||
20250221,105100,58197100,2195,2195,2195,2195,2
|
||||
20250221,105000,58192710,2190,2190,2190,2190,0
|
||||
20250221,104900,58192710,2190,2190,2190,2190,335
|
||||
20250221,104800,57459060,2190,2190,2190,2190,0
|
||||
20250221,104700,57459060,2190,2190,2190,2190,0
|
||||
20250221,104600,57459060,2190,2190,2190,2190,0
|
||||
20250221,104500,57459060,2190,2190,2190,2190,291
|
||||
20250221,104400,56821770,2195,2195,2195,2195,0
|
||||
20250221,104300,56821770,2195,2195,2195,2195,0
|
||||
20250221,104200,56821770,2195,2195,2195,2195,0
|
||||
20250221,104100,56821770,2195,2195,2195,2195,234
|
||||
20250221,104000,56308140,2190,2190,2190,2190,0
|
||||
20250221,103900,56308140,2190,2190,2190,2190,0
|
||||
20250221,103800,56308140,2190,2190,2190,2190,0
|
||||
20250221,103700,56308140,2190,2190,2190,2190,329
|
||||
20250221,103600,55587630,2190,2190,2190,2190,0
|
||||
20250221,103500,55587630,2190,2190,2190,2190,0
|
||||
20250221,103400,55587630,2190,2190,2190,2190,50
|
||||
20250221,103300,55478130,2190,2190,2190,2190,221
|
||||
20250221,103200,54994140,2190,2190,2190,2190,0
|
||||
20250221,103100,54994140,2190,2190,2190,2190,0
|
||||
20250221,103000,54994140,2190,2190,2190,2190,1
|
||||
20250221,102900,54991950,2190,2190,2190,2190,1
|
||||
20250221,102800,54989760,2190,2190,2190,2190,298
|
||||
20250221,102700,54337140,2190,2190,2190,2190,0
|
||||
20250221,102600,54337140,2190,2190,2190,2190,1300
|
||||
20250221,102500,51490140,2195,2195,2195,2195,21
|
||||
20250221,102400,51444045,2195,2195,2195,2195,3
|
||||
20250221,102300,51437460,2190,2190,2190,2190,1
|
||||
20250221,102200,51435270,2190,2190,2190,2190,0
|
||||
20250221,102100,51435270,2190,2190,2190,2190,0
|
||||
20250221,102000,51435270,2190,2195,2195,2190,147
|
||||
20250221,101900,51113315,2195,2195,2195,2195,328
|
||||
20250221,101800,50393355,2195,2195,2195,2195,0
|
||||
20250221,101700,50393355,2195,2195,2195,2195,0
|
||||
20250221,101600,50393355,2195,2195,2195,2195,1
|
||||
20250221,101500,50391160,2190,2190,2190,2190,99
|
||||
20250221,101400,50174350,2190,2190,2190,2190,0
|
||||
20250221,101300,50174350,2190,2190,2190,2190,214
|
||||
20250221,101200,49705690,2195,2195,2195,2195,0
|
||||
20250221,101100,49705690,2195,2195,2195,2195,170
|
||||
20250221,101000,49332540,2195,2190,2195,2190,181
|
||||
20250221,100900,48935900,2190,2190,2190,2190,0
|
||||
20250221,100800,48935900,2190,2190,2190,2190,0
|
||||
20250221,100700,48935900,2190,2190,2190,2190,0
|
||||
20250221,100600,48935900,2190,2190,2190,2190,224
|
||||
20250221,100500,48445340,2190,2190,2190,2190,0
|
||||
20250221,100400,48445340,2190,2190,2190,2190,0
|
||||
20250221,100300,48445340,2190,2190,2190,2190,0
|
||||
20250221,100200,48445340,2190,2185,2190,2185,135
|
||||
20250221,100100,48150360,2185,2185,2185,2185,531
|
||||
20250221,100000,46990125,2195,2195,2195,2195,0
|
||||
20250221,095900,46990125,2195,2195,2195,2195,1000
|
||||
20250221,095800,44795125,2190,2190,2190,2190,0
|
||||
20250221,095700,44795125,2190,2190,2190,2190,1
|
||||
20250221,095600,44792935,2180,2190,2190,2180,107
|
||||
20250221,095500,44559660,2190,2190,2190,2190,270
|
||||
20250221,095400,43968360,2195,2195,2195,2195,697
|
||||
20250221,095300,42438445,2200,2200,2200,2200,0
|
||||
20250221,095200,42438445,2200,2195,2200,2195,1207
|
||||
20250221,095100,39787445,2195,2195,2195,2195,120
|
||||
20250221,095000,39524045,2195,2195,2195,2195,1100
|
||||
20250221,094900,37109545,2200,2195,2200,2190,2080
|
||||
20250221,094800,32543930,2185,2185,2185,2185,228
|
||||
20250221,094700,32045750,2195,2190,2195,2190,5676
|
||||
20250221,094600,19615180,2185,2185,2185,2185,0
|
||||
20250221,094500,19615180,2185,2185,2185,2185,0
|
||||
20250221,094400,19615180,2185,2180,2185,2180,815
|
||||
20250221,094300,17836905,2185,2185,2185,2185,1200
|
||||
20250221,094200,15214905,2185,2185,2185,2185,0
|
||||
20250221,094100,15214905,2185,2185,2185,2185,0
|
||||
20250221,094000,15214905,2185,2185,2185,2185,0
|
||||
20250221,093900,15214905,2185,2185,2185,2185,255
|
||||
20250221,093800,14657730,2180,2180,2180,2180,1458
|
||||
20250221,093700,11479290,2180,2180,2180,2180,0
|
||||
20250221,093600,11479290,2180,2180,2180,2180,0
|
||||
20250221,093500,11479290,2180,2180,2180,2180,353
|
||||
20250221,093400,10709750,2180,2180,2180,2180,0
|
||||
20250221,093300,10709750,2180,2185,2185,2180,192
|
||||
20250221,093200,10291180,2185,2185,2185,2185,1007
|
||||
20250221,093100,8090885,2180,2180,2180,2180,129
|
||||
20250221,093000,7809665,2180,2180,2180,2180,141
|
||||
20250221,092900,7502285,2185,2185,2185,2185,0
|
||||
20250221,092800,7502285,2185,2185,2185,2185,19
|
||||
20250221,092700,7460770,2185,2185,2185,2185,1
|
||||
20250221,092600,7458585,2180,2180,2180,2175,1166
|
||||
20250221,092500,4921240,2185,2185,2185,2185,0
|
||||
20250221,092400,4921240,2185,2185,2185,2185,0
|
||||
20250221,092300,4921240,2185,2185,2185,2185,0
|
||||
20250221,092200,4921240,2185,2185,2185,2185,262
|
||||
20250221,092100,4348770,2180,2180,2180,2180,1
|
||||
20250221,092000,4346590,2185,2185,2185,2185,1
|
||||
20250221,091900,4344405,2180,2180,2180,2180,0
|
||||
20250221,091800,4344405,2180,2185,2185,2180,308
|
||||
20250221,091700,3671470,2190,2190,2190,2190,0
|
||||
20250221,091600,3671470,2190,2190,2190,2190,0
|
||||
20250221,091500,3671470,2190,2185,2190,2175,20
|
||||
20250221,091400,3627850,2185,2185,2185,2185,0
|
||||
20250221,091300,3627850,2185,2185,2185,2185,262
|
||||
20250221,091200,3055380,2190,2190,2190,2190,0
|
||||
20250221,091100,3055380,2190,2190,2190,2190,500
|
||||
20250221,091000,1960380,2190,2190,2190,2190,0
|
||||
20250221,090900,1960380,2190,2190,2190,2190,1
|
||||
20250221,090800,1958190,2190,2185,2190,2185,366
|
||||
20250221,090700,1158475,2190,2190,2190,2190,4
|
||||
20250221,090600,1149715,2190,2190,2190,2190,0
|
||||
20250221,090500,1149715,2190,2190,2190,2190,0
|
||||
20250221,090400,1149715,2190,2180,2190,2180,240
|
||||
20250221,090300,626335,2185,2185,2185,2185,0
|
||||
20250221,090200,626335,2185,2185,2185,2185,1
|
||||
20250221,090100,624150,2190,2190,2190,2190,185
|
||||
20250221,090000,219000,2190,2190,2190,2190,100
|
||||
|
Reference in New Issue
Block a user