Update 2025-02-21 3736 candle_min
This commit is contained in:
597
010100/min/candle-20250221.csv
Normal file
597
010100/min/candle-20250221.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,185500,57011760850,5390,5390,5390,5390,147442
|
||||
20250221,185400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,185300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,185200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,185100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,185000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,184900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,184800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,184700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,184600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,184500,57011760850,5390,5390,5390,5390,0
|
||||
20250221,184400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,184300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,184200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,184100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,184000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,183900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,183800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,183700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,183600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,183500,57011760850,5390,5390,5390,5390,0
|
||||
20250221,183400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,183300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,183200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,183100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,183000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,182900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,182800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,182700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,182600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,182500,57011760850,5390,5390,5390,5390,147442
|
||||
20250221,182400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,182300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,182200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,182100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,182000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,181900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,181800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,181700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,181600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,181500,57011760850,5390,5390,5390,5390,0
|
||||
20250221,181400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,181300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,181200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,181100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,181000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,180900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,180800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,180700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,180600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,180500,57011760850,5390,5390,5390,5390,0
|
||||
20250221,180400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,180300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,180200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,180100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,180000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,175900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,175800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,175700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,175600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,175500,57011760850,5390,5390,5390,5390,147442
|
||||
20250221,175400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,175300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,175200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,175100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,175000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,174900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,174800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,174700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,174600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,174500,57011760850,5390,5390,5390,5390,0
|
||||
20250221,174400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,174300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,174200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,174100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,174000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,173900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,173800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,173700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,173600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,173500,57011760850,5390,5390,5390,5390,0
|
||||
20250221,173400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,173300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,173200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,173100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,173000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,172900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,172800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,172700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,172600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,172500,57011760850,5390,5390,5390,5390,147442
|
||||
20250221,172400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,172300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,172200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,172100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,172000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,171900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,171800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,171700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,171600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,171500,57011760850,5390,5390,5390,5390,0
|
||||
20250221,171400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,171300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,171200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,171100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,171000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,170900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,170800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,170700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,170600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,170500,57011760850,5390,5390,5390,5390,0
|
||||
20250221,170400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,170300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,170200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,170100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,170000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,165900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,165800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,165700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,165600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,165500,57011760850,5390,5390,5390,5390,147442
|
||||
20250221,165400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,165300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,165200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,165100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,165000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,164900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,164800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,164700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,164600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,164500,57011760850,5390,5390,5390,5390,0
|
||||
20250221,164400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,164300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,164200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,164100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,164000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,163900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,163800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,163700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,163600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,163500,57011760850,5390,5390,5390,5390,0
|
||||
20250221,163400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,163300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,163200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,163100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,163000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,162900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,162800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,162700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,162600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,162500,57011760850,5390,5390,5390,5390,147442
|
||||
20250221,162400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,162300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,162200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,162100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,162000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,161900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,161800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,161700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,161600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,161500,57011760850,5390,5390,5390,5390,0
|
||||
20250221,161400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,161300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,161200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,161100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,161000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,160900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,160800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,160700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,160600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,160500,57011760850,5390,5390,5390,5390,0
|
||||
20250221,160400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,160300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,160200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,160100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,160000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,155900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,155800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,155700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,155600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,155500,57011760850,5390,5390,5390,5390,147442
|
||||
20250221,155400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,155300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,155200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,155100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,155000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,154900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,154800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,154700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,154600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,154500,57011760850,5390,5390,5390,5390,0
|
||||
20250221,154400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,154300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,154200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,154100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,154000,57011760850,5390,5390,5390,5390,0
|
||||
20250221,153900,57011760850,5390,5390,5390,5390,0
|
||||
20250221,153800,57011760850,5390,5390,5390,5390,0
|
||||
20250221,153700,57011760850,5390,5390,5390,5390,0
|
||||
20250221,153600,57011760850,5390,5390,5390,5390,0
|
||||
20250221,153500,57011760850,5390,5390,5390,5390,0
|
||||
20250221,153400,57011760850,5390,5390,5390,5390,0
|
||||
20250221,153300,57011760850,5390,5390,5390,5390,0
|
||||
20250221,153200,57011760850,5390,5390,5390,5390,0
|
||||
20250221,153100,57011760850,5390,5390,5390,5390,0
|
||||
20250221,153000,57011760850,5390,5390,5390,5390,147442
|
||||
20250221,152900,56217048470,5460,5460,5460,5460,0
|
||||
20250221,152800,56217048470,5460,5460,5460,5460,0
|
||||
20250221,152700,56217048470,5460,5460,5460,5460,0
|
||||
20250221,152600,56217048470,5460,5460,5460,5460,0
|
||||
20250221,152500,56217048470,5460,5460,5460,5460,0
|
||||
20250221,152400,56217048470,5460,5460,5460,5460,0
|
||||
20250221,152300,56217048470,5460,5460,5460,5460,0
|
||||
20250221,152200,56217048470,5460,5460,5460,5460,0
|
||||
20250221,152100,56217048470,5460,5460,5460,5460,0
|
||||
20250221,152000,56217048470,5460,5460,5460,5460,0
|
||||
20250221,151900,56217048470,5460,5500,5500,5430,108657
|
||||
20250221,151800,55623270740,5490,5470,5500,5440,58236
|
||||
20250221,151700,55304214050,5470,5490,5540,5430,155332
|
||||
20250221,151600,54451832270,5490,5430,5490,5420,62652
|
||||
20250221,151500,54109923350,5420,5410,5440,5400,15033
|
||||
20250221,151400,54028412710,5420,5440,5450,5400,29001
|
||||
20250221,151300,53870842370,5440,5400,5460,5380,33279
|
||||
20250221,151200,53690421200,5390,5410,5430,5370,33480
|
||||
20250221,151100,53509760590,5410,5450,5460,5390,29968
|
||||
20250221,151000,53347271690,5450,5480,5480,5440,67311
|
||||
20250221,150900,52979703120,5460,5410,5490,5410,104456
|
||||
20250221,150800,52409718090,5410,5420,5420,5370,27332
|
||||
20250221,150700,52261928900,5420,5380,5420,5370,23283
|
||||
20250221,150600,52136456530,5380,5360,5380,5320,24236
|
||||
20250221,150500,52006747730,5360,5370,5410,5350,45885
|
||||
20250221,150400,51759655020,5370,5350,5380,5340,18129
|
||||
20250221,150300,51662371710,5350,5320,5360,5300,24605
|
||||
20250221,150200,51531107410,5330,5340,5340,5300,9957
|
||||
20250221,150100,51478167220,5320,5310,5350,5310,18301
|
||||
20250221,150000,51380549800,5310,5360,5360,5270,91689
|
||||
20250221,145900,50893561030,5360,5360,5380,5350,9450
|
||||
20250221,145800,50842840040,5360,5360,5390,5330,34948
|
||||
20250221,145700,50655471150,5350,5390,5410,5350,27864
|
||||
20250221,145600,50505645890,5390,5430,5430,5370,27505
|
||||
20250221,145500,50357301080,5430,5410,5440,5370,50371
|
||||
20250221,145400,50085135680,5410,5420,5490,5410,124438
|
||||
20250221,145300,49406271530,5420,5410,5430,5390,30310
|
||||
20250221,145200,49242239090,5410,5370,5420,5360,54033
|
||||
20250221,145100,48950870610,5350,5400,5400,5340,42921
|
||||
20250221,145000,48720649530,5390,5380,5410,5370,27335
|
||||
20250221,144900,48573266110,5370,5380,5400,5350,32933
|
||||
20250221,144800,48396396340,5380,5410,5430,5360,45504
|
||||
20250221,144700,48151456450,5410,5410,5440,5400,51777
|
||||
20250221,144600,47870797780,5410,5360,5420,5360,60766
|
||||
20250221,144500,47542842200,5380,5410,5420,5340,106978
|
||||
20250221,144400,46967037330,5410,5440,5490,5400,278369
|
||||
20250221,144300,45449809730,5440,5300,5440,5290,169171
|
||||
20250221,144200,44539316550,5300,5280,5300,5270,19806
|
||||
20250221,144100,44434809010,5270,5280,5300,5270,17278
|
||||
20250221,144000,44343467750,5270,5300,5300,5270,9642
|
||||
20250221,143900,44292532600,5300,5310,5320,5280,17090
|
||||
20250221,143800,44202033350,5310,5300,5330,5280,31273
|
||||
20250221,143700,44036184630,5300,5370,5370,5290,59479
|
||||
20250221,143600,43719112150,5370,5310,5370,5310,50552
|
||||
20250221,143500,43449091360,5320,5320,5360,5290,118360
|
||||
20250221,143400,42818446100,5320,5280,5320,5270,39927
|
||||
20250221,143300,42606944970,5290,5310,5320,5260,45887
|
||||
20250221,143200,42364294990,5310,5240,5310,5220,49432
|
||||
20250221,143100,42103820910,5240,5210,5240,5210,23185
|
||||
20250221,143000,41982823460,5220,5250,5250,5210,13598
|
||||
20250221,142900,41911730770,5250,5210,5250,5200,26300
|
||||
20250221,142800,41774386880,5220,5230,5240,5200,21493
|
||||
20250221,142700,41662206290,5230,5210,5230,5200,25156
|
||||
20250221,142600,41530919200,5220,5190,5230,5170,29608
|
||||
20250221,142500,41376875680,5190,5160,5200,5160,13598
|
||||
20250221,142400,41306442210,5160,5150,5190,5150,6335
|
||||
20250221,142300,41273679000,5150,5170,5180,5150,6170
|
||||
20250221,142200,41241828980,5170,5170,5170,5160,6727
|
||||
20250221,142100,41207091830,5170,5150,5180,5150,12640
|
||||
20250221,142000,41141831170,5140,5150,5150,5140,2045
|
||||
20250221,141900,41131312310,5150,5150,5170,5120,32670
|
||||
20250221,141800,40963037780,5150,5120,5150,5110,9168
|
||||
20250221,141700,40916003140,5120,5130,5130,5120,4861
|
||||
20250221,141600,40891106890,5130,5110,5140,5100,6438
|
||||
20250221,141500,40858096860,5110,5110,5130,5100,8428
|
||||
20250221,141400,40815038060,5110,5090,5120,5080,9732
|
||||
20250221,141300,40765422040,5090,5120,5120,5070,45245
|
||||
20250221,141200,40534940150,5120,5120,5130,5120,5201
|
||||
20250221,141100,40508294410,5120,5140,5160,5120,8398
|
||||
20250221,141000,40465202120,5130,5140,5160,5130,7300
|
||||
20250221,140900,40427640500,5140,5140,5160,5130,7240
|
||||
20250221,140800,40390411830,5140,5160,5160,5140,4881
|
||||
20250221,140700,40365296860,5160,5190,5190,5150,9634
|
||||
20250221,140600,40315396660,5190,5160,5190,5150,12890
|
||||
20250221,140500,40248778530,5160,5150,5160,5140,6286
|
||||
20250221,140400,40216393460,5130,5120,5160,5120,6898
|
||||
20250221,140300,40180963340,5130,5140,5140,5120,4804
|
||||
20250221,140200,40156303330,5140,5150,5150,5130,3333
|
||||
20250221,140100,40139170530,5150,5130,5150,5120,5802
|
||||
20250221,140000,40109368750,5130,5130,5140,5110,2796
|
||||
20250221,135900,40095031600,5140,5120,5140,5090,10974
|
||||
20250221,135800,40038897100,5120,5130,5130,5100,5768
|
||||
20250221,135700,40009395010,5130,5120,5150,5120,3503
|
||||
20250221,135600,39991415820,5110,5110,5120,5100,3673
|
||||
20250221,135500,39972638180,5110,5110,5120,5100,6801
|
||||
20250221,135400,39937950330,5110,5140,5140,5110,11294
|
||||
20250221,135300,39880123250,5140,5150,5150,5130,4005
|
||||
20250221,135200,39859539380,5150,5140,5150,5120,6834
|
||||
20250221,135100,39824445930,5140,5120,5140,5120,8411
|
||||
20250221,135000,39781279610,5120,5100,5120,5080,4602
|
||||
20250221,134900,39757809310,5080,5090,5110,5060,21010
|
||||
20250221,134800,39651099450,5080,5110,5110,5080,10495
|
||||
20250221,134700,39597637570,5110,5110,5130,5100,6395
|
||||
20250221,134600,39564944970,5120,5110,5120,5080,12010
|
||||
20250221,134500,39503716450,5100,5100,5130,5080,21479
|
||||
20250221,134400,39394437550,5110,5110,5120,5080,15181
|
||||
20250221,134300,39317077290,5110,5120,5120,5100,11979
|
||||
20250221,134200,39255895100,5130,5140,5140,5120,1035
|
||||
20250221,134100,39250586060,5140,5130,5140,5110,7298
|
||||
20250221,134000,39213219310,5130,5150,5160,5120,20608
|
||||
20250221,133900,39107307160,5160,5170,5170,5150,8900
|
||||
20250221,133800,39061393880,5160,5160,5180,5140,9323
|
||||
20250221,133700,39013245760,5160,5140,5160,5120,10299
|
||||
20250221,133600,38960419240,5130,5130,5150,5120,9304
|
||||
20250221,133500,38912648220,5140,5120,5150,5120,8827
|
||||
20250221,133400,38867321820,5110,5100,5130,5090,7245
|
||||
20250221,133300,38830282920,5110,5130,5130,5080,16721
|
||||
20250221,133200,38744976460,5130,5140,5150,5080,45853
|
||||
20250221,133100,38510940530,5140,5160,5170,5130,19038
|
||||
20250221,133000,38413008990,5170,5160,5190,5140,11063
|
||||
20250221,132900,38355949300,5140,5190,5200,5140,23887
|
||||
20250221,132800,38232481760,5180,5190,5200,5170,14085
|
||||
20250221,132700,38159473320,5190,5180,5230,5180,11213
|
||||
20250221,132600,38101144460,5190,5180,5210,5170,13678
|
||||
20250221,132500,38030086640,5170,5210,5210,5170,23570
|
||||
20250221,132400,37907932380,5200,5240,5260,5200,44879
|
||||
20250221,132300,37673143360,5230,5180,5230,5170,25267
|
||||
20250221,132200,37541620660,5180,5210,5220,5160,27628
|
||||
20250221,132100,37398180570,5210,5140,5240,5140,65671
|
||||
20250221,132000,37056573390,5140,5140,5150,5120,24671
|
||||
20250221,131900,36929900090,5150,5160,5160,5100,38347
|
||||
20250221,131800,36733466180,5160,5140,5170,5130,24499
|
||||
20250221,131700,36607334950,5150,5130,5170,5130,22389
|
||||
20250221,131600,36492006940,5120,5170,5170,5100,80193
|
||||
20250221,131500,36080608180,5170,5200,5210,5150,56326
|
||||
20250221,131400,35789251480,5210,5290,5290,5190,92853
|
||||
20250221,131300,35303483180,5280,5350,5360,5260,70116
|
||||
20250221,131200,34931751180,5370,5290,5380,5290,115893
|
||||
20250221,131100,34312371330,5300,5330,5340,5270,54334
|
||||
20250221,131000,34023721830,5330,5280,5350,5210,98063
|
||||
20250221,130900,33505017910,5280,5270,5290,5240,48388
|
||||
20250221,130800,33250435050,5270,5330,5350,5230,180634
|
||||
20250221,130700,32291910390,5320,5150,5360,5120,223815
|
||||
20250221,130600,31113736410,5150,5140,5170,5130,63718
|
||||
20250221,130500,30785633620,5150,5100,5160,5080,121159
|
||||
20250221,130400,30163172770,5110,5030,5110,5020,50345
|
||||
20250221,130300,29907484700,5030,5060,5070,5020,30070
|
||||
20250221,130200,29755927570,5070,5060,5080,5050,11750
|
||||
20250221,130100,29696448000,5060,5060,5070,5050,26751
|
||||
20250221,130000,29561075930,5050,5030,5080,5010,42615
|
||||
20250221,125900,29345906630,5030,5040,5050,5020,21983
|
||||
20250221,125800,29235334920,5040,5030,5050,5020,24971
|
||||
20250221,125700,29109661870,5040,5050,5060,5030,30108
|
||||
20250221,125600,28957914730,5050,5030,5060,5000,40314
|
||||
20250221,125500,28755380420,5020,5030,5040,4985,161812
|
||||
20250221,125400,27944859090,5030,5050,5100,5030,90734
|
||||
20250221,125300,27484924090,5050,5060,5100,5030,134224
|
||||
20250221,125200,26806866390,5070,5170,5170,5050,229941
|
||||
20250221,125100,25634397230,5170,5230,5260,5140,184449
|
||||
20250221,125000,24680393490,5230,5240,5280,5210,167694
|
||||
20250221,124900,23801266360,5240,5350,5360,5240,150660
|
||||
20250221,124800,23004362690,5340,5380,5420,5320,137965
|
||||
20250221,124700,22263822300,5370,5430,5440,5350,121587
|
||||
20250221,124600,21609396390,5430,5450,5450,5400,158773
|
||||
20250221,124500,20748337450,5440,5340,5470,5330,341088
|
||||
20250221,124400,18904579920,5350,5330,5380,5310,119278
|
||||
20250221,124300,18267281050,5330,5340,5390,5280,223575
|
||||
20250221,124200,17074920330,5340,5250,5390,5240,329693
|
||||
20250221,124100,15316877720,5250,5280,5290,5210,154647
|
||||
20250221,124000,14504187250,5270,5170,5350,5150,344649
|
||||
20250221,123900,12691125890,5160,5180,5200,5130,112481
|
||||
20250221,123800,12110219220,5190,5230,5300,5140,238267
|
||||
20250221,123700,10867093310,5230,5280,5320,5160,462881
|
||||
20250221,123600,8437936380,5200,5200,5200,5200,0
|
||||
20250221,123500,8437936380,5200,5150,5200,5130,138412
|
||||
20250221,123400,7721509670,5150,5020,5170,4980,261910
|
||||
20250221,123300,6388459285,5010,5060,5110,4980,191579
|
||||
20250221,123200,5422269380,5080,4875,5080,4875,168975
|
||||
20250221,123100,4576468480,4875,4880,4880,4875,1229
|
||||
20250221,123000,4570471170,4880,4880,4880,4880,669
|
||||
20250221,122900,4567206450,4880,4885,4885,4875,351
|
||||
20250221,122800,4565493200,4885,4880,4885,4880,674
|
||||
20250221,122700,4562200960,4885,4885,4885,4880,507
|
||||
20250221,122600,4559724515,4890,4890,4890,4890,112
|
||||
20250221,122500,4559176835,4890,4890,4895,4890,1352
|
||||
20250221,122400,4552565545,4890,4890,4890,4885,360
|
||||
20250221,122300,4550805840,4890,4875,4890,4875,588
|
||||
20250221,122200,4547932120,4880,4890,4890,4880,117
|
||||
20250221,122100,4547361110,4870,4870,4895,4870,7955
|
||||
20250221,122000,4508493405,4870,4880,4880,4870,1748
|
||||
20250221,121900,4499974205,4880,4885,4885,4875,986
|
||||
20250221,121800,4495162515,4880,4880,4885,4880,949
|
||||
20250221,121700,4490531385,4870,4870,4870,4865,11037
|
||||
20250221,121600,4436781315,4865,4870,4870,4865,243
|
||||
20250221,121500,4435597910,4865,4870,4870,4865,15
|
||||
20250221,121400,4435524925,4865,4865,4865,4865,2034
|
||||
20250221,121300,4425629515,4865,4870,4870,4865,1941
|
||||
20250221,121200,4416186535,4870,4870,4880,4870,675
|
||||
20250221,121100,4412896275,4875,4865,4880,4865,2124
|
||||
20250221,121000,4402545745,4865,4860,4865,4860,621
|
||||
20250221,120900,4399527655,4860,4860,4860,4860,920
|
||||
20250221,120800,4395056455,4860,4860,4860,4860,70
|
||||
20250221,120700,4394716255,4860,4860,4860,4860,1
|
||||
20250221,120600,4394711395,4860,4850,4860,4850,5976
|
||||
20250221,120500,4365723035,4865,4860,4865,4850,1544
|
||||
20250221,120400,4358216835,4860,4860,4860,4850,4478
|
||||
20250221,120300,4336480195,4855,4855,4855,4855,1106
|
||||
20250221,120200,4331110565,4855,4855,4855,4855,24
|
||||
20250221,120100,4330994045,4855,4860,4860,4855,391
|
||||
20250221,120000,4329093790,4860,4860,4860,4860,957
|
||||
20250221,115900,4324442770,4860,4860,4860,4860,3
|
||||
20250221,115800,4324428190,4860,4865,4865,4860,1078
|
||||
20250221,115700,4319185730,4865,4865,4865,4865,339
|
||||
20250221,115600,4317536495,4865,4865,4865,4865,35
|
||||
20250221,115500,4317366220,4860,4860,4860,4860,2
|
||||
20250221,115400,4317356500,4860,4865,4865,4860,1908
|
||||
20250221,115300,4308077040,4870,4875,4875,4870,1088
|
||||
20250221,115200,4302778470,4875,4870,4875,4870,142
|
||||
20250221,115100,4302086615,4870,4870,4875,4870,640
|
||||
20250221,115000,4298969760,4870,4875,4875,4870,95
|
||||
20250221,114900,4298506835,4865,4865,4865,4865,250
|
||||
20250221,114800,4297290585,4860,4865,4875,4860,2056
|
||||
20250221,114700,4287280930,4860,4860,4865,4860,74
|
||||
20250221,114600,4286921225,4860,4855,4860,4855,761
|
||||
20250221,114500,4283224365,4855,4850,4855,4845,2636
|
||||
20250221,114400,4270432530,4850,4845,4850,4845,1116
|
||||
20250221,114300,4265024930,4850,4845,4850,4840,694
|
||||
20250221,114200,4261662250,4850,4850,4850,4840,961
|
||||
20250221,114100,4257005445,4850,4850,4850,4850,33
|
||||
20250221,114000,4256845395,4855,4840,4855,4840,33
|
||||
20250221,113900,4256685650,4840,4840,4860,4835,4279
|
||||
20250221,113800,4235970305,4840,4830,4840,4830,415
|
||||
20250221,113700,4233964680,4830,4835,4835,4830,788
|
||||
20250221,113600,4230156740,4830,4835,4840,4830,1592
|
||||
20250221,113500,4222461895,4835,4845,4845,4835,3633
|
||||
20250221,113400,4204878895,4845,4870,4875,4845,6500
|
||||
20250221,113300,4173347720,4860,4855,4865,4855,1225
|
||||
20250221,113200,4167392365,4855,4850,4860,4850,990
|
||||
20250221,113100,4162584465,4850,4855,4860,4850,1486
|
||||
20250221,113000,4155371075,4855,4870,4870,4855,2829
|
||||
20250221,112900,4141619390,4865,4865,4865,4865,218
|
||||
20250221,112800,4140558820,4880,4880,4880,4880,4
|
||||
20250221,112700,4140539300,4880,4880,4880,4865,339
|
||||
20250221,112600,4138885010,4885,4870,4885,4865,2492
|
||||
20250221,112500,4126742015,4875,4885,4885,4870,2966
|
||||
20250221,112400,4112276680,4885,4880,4885,4880,727
|
||||
20250221,112300,4108725320,4885,4870,4885,4870,389
|
||||
20250221,112200,4106828980,4875,4860,4875,4860,240
|
||||
20250221,112100,4105660330,4865,4865,4875,4865,1991
|
||||
20250221,112000,4095972915,4865,4855,4865,4855,222
|
||||
20250221,111900,4094893045,4855,4855,4855,4855,227
|
||||
20250221,111800,4093790960,4850,4865,4865,4850,6827
|
||||
20250221,111700,4060632350,4870,4880,4880,4870,2189
|
||||
20250221,111600,4049961995,4880,4880,4885,4880,1136
|
||||
20250221,111500,4044417765,4885,4880,4885,4880,87
|
||||
20250221,111400,4043993195,4880,4885,4885,4880,405
|
||||
20250221,111300,4042015880,4885,4885,4885,4880,363
|
||||
20250221,111200,4040243125,4885,4885,4885,4880,201
|
||||
20250221,111100,4039262050,4885,4885,4885,4880,1092
|
||||
20250221,111000,4033928630,4880,4885,4885,4875,137
|
||||
20250221,110900,4033260210,4880,4880,4880,4880,300
|
||||
20250221,110800,4031796210,4870,4870,4870,4870,1265
|
||||
20250221,110700,4025635660,4865,4865,4865,4865,489
|
||||
20250221,110600,4023256675,4865,4865,4865,4865,153
|
||||
20250221,110500,4022512330,4865,4860,4865,4860,809
|
||||
20250221,110400,4018579340,4865,4860,4870,4860,2018
|
||||
20250221,110300,4008771190,4860,4865,4865,4860,501
|
||||
20250221,110200,4006336280,4865,4850,4865,4850,430
|
||||
20250221,110100,4004248310,4845,4870,4870,4845,4380
|
||||
20250221,110000,3983005400,4870,4870,4870,4855,9947
|
||||
20250221,105900,3934665780,4870,4870,4875,4870,186
|
||||
20250221,105800,3933759950,4880,4890,4890,4870,14309
|
||||
20250221,105700,3863933485,4895,4890,4905,4890,2521
|
||||
20250221,105600,3851591245,4890,4900,4900,4890,336
|
||||
20250221,105500,3849946065,4890,4885,4895,4885,3252
|
||||
20250221,105400,3834040090,4880,4900,4900,4880,5188
|
||||
20250221,105300,3808662125,4900,4905,4910,4900,2402
|
||||
20250221,105200,3796888955,4905,4895,4905,4895,4141
|
||||
20250221,105100,3776594705,4900,4900,4905,4900,1003
|
||||
20250221,105000,3771680000,4900,4905,4905,4890,3309
|
||||
20250221,104900,3755476375,4910,4910,4910,4910,147
|
||||
20250221,104800,3754754605,4905,4910,4910,4905,315
|
||||
20250221,104700,3753207975,4920,4925,4925,4910,4500
|
||||
20250221,104600,3731066845,4925,4900,4930,4900,13250
|
||||
20250221,104500,3665840395,4905,4900,4905,4885,8631
|
||||
20250221,104400,3623543655,4900,4895,4900,4885,550
|
||||
20250221,104300,3620851390,4895,4880,4905,4880,173
|
||||
20250221,104200,3620005655,4905,4885,4905,4880,3604
|
||||
20250221,104100,3602367180,4885,4885,4895,4885,818
|
||||
20250221,104000,3598368170,4880,4885,4885,4880,2500
|
||||
20250221,103900,3586167055,4880,4905,4905,4880,2123
|
||||
20250221,103800,3575775845,4905,4905,4910,4905,960
|
||||
20250221,103700,3571064400,4910,4910,4910,4905,763
|
||||
20250221,103600,3567320320,4910,4910,4920,4910,4420
|
||||
20250221,103500,3545593290,4915,4905,4925,4900,13326
|
||||
20250221,103400,3480080145,4890,4885,4900,4885,2391
|
||||
20250221,103300,3468383060,4885,4900,4900,4885,1832
|
||||
20250221,103200,3459424415,4900,4890,4900,4880,8938
|
||||
20250221,103100,3415696525,4895,4890,4905,4890,1610
|
||||
20250221,103000,3407814240,4890,4890,4900,4885,2376
|
||||
20250221,102900,3396202480,4885,4915,4920,4885,8899
|
||||
20250221,102800,3352538605,4920,4910,4920,4910,9951
|
||||
20250221,102700,3303625670,4910,4895,4910,4890,9393
|
||||
20250221,102600,3257611875,4895,4890,4895,4885,3329
|
||||
20250221,102500,3241332615,4890,4880,4890,4880,8380
|
||||
20250221,102400,3200365050,4880,4875,4880,4865,2951
|
||||
20250221,102300,3185982480,4870,4880,4880,4870,475
|
||||
20250221,102200,3183665890,4880,4870,4880,4870,825
|
||||
20250221,102100,3179648040,4870,4875,4875,4865,159
|
||||
20250221,102000,3178873765,4870,4865,4885,4865,3868
|
||||
20250221,101900,3160025055,4865,4855,4865,4855,1817
|
||||
20250221,101800,3151198025,4860,4865,4865,4860,539
|
||||
20250221,101700,3148576780,4860,4860,4865,4860,161
|
||||
20250221,101600,3147793710,4860,4880,4880,4860,8640
|
||||
20250221,101500,3105708210,4880,4880,4885,4875,4810
|
||||
20250221,101400,3082235865,4880,4875,4880,4870,3990
|
||||
20250221,101300,3062789225,4875,4860,4880,4850,11211
|
||||
20250221,101200,3008228185,4850,4860,4865,4850,982
|
||||
20250221,101100,3003455905,4860,4860,4870,4850,2485
|
||||
20250221,101000,2991373780,4865,4855,4865,4850,5527
|
||||
20250221,100900,2964520745,4850,4850,4870,4845,7417
|
||||
20250221,100800,2928489415,4850,4820,4850,4810,12652
|
||||
20250221,100700,2867344335,4820,4820,4825,4800,1905
|
||||
20250221,100600,2858157320,4820,4800,4820,4800,3919
|
||||
20250221,100500,2839293825,4800,4800,4800,4800,57
|
||||
20250221,100400,2839020225,4800,4800,4810,4795,2964
|
||||
20250221,100300,2824788350,4790,4795,4805,4790,1369
|
||||
20250221,100200,2818216060,4790,4780,4790,4775,1056
|
||||
20250221,100100,2813167800,4780,4775,4780,4765,2247
|
||||
20250221,100000,2802447825,4780,4795,4795,4750,20884
|
||||
20250221,095900,2702897265,4800,4800,4815,4800,7515
|
||||
20250221,095800,2666795570,4800,4805,4810,4800,400
|
||||
20250221,095700,2664874365,4810,4790,4810,4790,2320
|
||||
20250221,095600,2653744030,4790,4795,4795,4785,2285
|
||||
20250221,095500,2642803580,4810,4805,4810,4785,2955
|
||||
20250221,095400,2628602515,4805,4790,4805,4775,1100
|
||||
20250221,095300,2623334405,4790,4780,4790,4780,1824
|
||||
20250221,095200,2614605080,4780,4780,4780,4765,330
|
||||
20250221,095100,2613028125,4780,4770,4780,4765,232
|
||||
20250221,095000,2611921105,4765,4780,4785,4760,4705
|
||||
20250221,094900,2589450620,4770,4740,4780,4740,997
|
||||
20250221,094800,2584706705,4740,4755,4755,4735,10928
|
||||
20250221,094700,2532876815,4755,4760,4760,4750,5310
|
||||
20250221,094600,2507641950,4760,4765,4770,4750,7559
|
||||
20250221,094500,2471688815,4770,4770,4780,4755,3508
|
||||
20250221,094400,2454980715,4775,4760,4785,4760,667
|
||||
20250221,094300,2451798345,4760,4770,4770,4760,1547
|
||||
20250221,094200,2444430340,4770,4780,4780,4770,2477
|
||||
20250221,094100,2432595960,4775,4785,4790,4750,15525
|
||||
20250221,094000,2358581745,4790,4820,4820,4790,22821
|
||||
20250221,093900,2249011365,4830,4825,4830,4815,7509
|
||||
20250221,093800,2212818365,4825,4830,4840,4825,3439
|
||||
20250221,093700,2196209725,4830,4835,4850,4830,2962
|
||||
20250221,093600,2181870730,4835,4840,4860,4835,12354
|
||||
20250221,093500,2121953345,4850,4835,4850,4825,5372
|
||||
20250221,093400,2096005280,4835,4875,4885,4830,8559
|
||||
20250221,093300,2054469775,4875,4895,4900,4875,4530
|
||||
20250221,093200,2032341445,4900,4915,4915,4895,12651
|
||||
20250221,093100,1970316860,4915,4920,4920,4890,14864
|
||||
20250221,093000,1897389590,4920,4930,4935,4910,23355
|
||||
20250221,092900,1782371825,4930,4875,4935,4875,40502
|
||||
20250221,092800,1583445980,4880,4885,4890,4870,8892
|
||||
20250221,092700,1540066355,4885,4870,4895,4860,21322
|
||||
20250221,092600,1435961940,4870,4870,4885,4855,25640
|
||||
20250221,092500,1311051485,4870,4860,4870,4850,19888
|
||||
20250221,092400,1214402120,4860,4830,4860,4815,10370
|
||||
20250221,092300,1164211390,4815,4830,4855,4815,11730
|
||||
20250221,092200,1107418385,4830,4765,4830,4765,19083
|
||||
20250221,092100,1015678980,4775,4780,4785,4765,5321
|
||||
20250221,092000,990266730,4780,4785,4790,4770,2953
|
||||
20250221,091900,976156235,4790,4795,4795,4775,4657
|
||||
20250221,091800,953871835,4795,4795,4800,4790,1070
|
||||
20250221,091700,948741155,4800,4780,4805,4780,3436
|
||||
20250221,091600,932261830,4770,4770,4790,4770,2870
|
||||
20250221,091500,918549030,4775,4735,4775,4735,3610
|
||||
20250221,091400,901371835,4730,4725,4745,4725,216
|
||||
20250221,091300,900351185,4725,4755,4755,4720,8753
|
||||
20250221,091200,858935135,4740,4740,4760,4735,2538
|
||||
20250221,091100,846902340,4740,4755,4760,4740,7817
|
||||
20250221,091000,809841030,4755,4755,4770,4735,4535
|
||||
20250221,090900,788299450,4770,4720,4770,4720,6149
|
||||
20250221,090800,759210825,4725,4750,4760,4720,14230
|
||||
20250221,090700,691849805,4750,4765,4765,4750,7869
|
||||
20250221,090600,654448760,4770,4780,4800,4760,14590
|
||||
20250221,090500,584767500,4780,4815,4815,4770,11614
|
||||
20250221,090400,529158935,4825,4820,4870,4820,27654
|
||||
20250221,090300,395156780,4820,4835,4835,4805,11042
|
||||
20250221,090200,341921660,4840,4820,4840,4805,23543
|
||||
20250221,090100,228258190,4815,4770,4820,4755,31328
|
||||
20250221,090000,78343750,4755,4730,4770,4730,13621
|
||||
|
Reference in New Issue
Block a user