Update 2025-02-21 3736 candle_min
This commit is contained in:
620
033100/min/candle-20250221.csv
Normal file
620
033100/min/candle-20250221.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,191800,5506364850,41000,41000,41000,41000,3634
|
||||
20250221,191700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,191600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,191500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,191400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,191300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,191200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,191100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,191000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,190900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,190800,5506364850,41000,41000,41000,41000,0
|
||||
20250221,190700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,190600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,190500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,190400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,190300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,190200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,190100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,190000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,185900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,185800,5506364850,41000,41000,41000,41000,0
|
||||
20250221,185700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,185600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,185500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,185400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,185300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,185200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,185100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,185000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,184900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,184800,5506364850,41000,41000,41000,41000,3634
|
||||
20250221,184700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,184600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,184500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,184400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,184300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,184200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,184100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,184000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,183900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,183800,5506364850,41000,41000,41000,41000,0
|
||||
20250221,183700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,183600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,183500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,183400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,183300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,183200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,183100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,183000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,182900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,182800,5506364850,41000,41000,41000,41000,0
|
||||
20250221,182700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,182600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,182500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,182400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,182300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,182200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,182100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,182000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,181900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,181800,5506364850,41000,41000,41000,41000,3634
|
||||
20250221,181700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,181600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,181500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,181400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,181300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,181200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,181100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,181000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,180900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,180800,5506364850,41000,41000,41000,41000,0
|
||||
20250221,180700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,180600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,180500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,180400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,180300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,180200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,180100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,180000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,175900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,175800,5506364850,41000,41000,41000,41000,0
|
||||
20250221,175700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,175600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,175500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,175400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,175300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,175200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,175100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,175000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,174900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,174800,5506364850,41000,41000,41000,41000,3634
|
||||
20250221,174700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,174600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,174500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,174400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,174300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,174200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,174100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,174000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,173900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,173800,5506364850,41000,41000,41000,41000,0
|
||||
20250221,173700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,173600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,173500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,173400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,173300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,173200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,173100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,173000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,172900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,172800,5506364850,41000,41000,41000,41000,0
|
||||
20250221,172700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,172600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,172500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,172400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,172300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,172200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,172100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,172000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,171900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,171800,5506364850,41000,41000,41000,41000,3634
|
||||
20250221,171700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,171600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,171500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,171400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,171300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,171200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,171100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,171000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,170900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,170800,5506364850,41000,41000,41000,41000,0
|
||||
20250221,170700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,170600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,170500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,170400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,170300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,170200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,170100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,170000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,165900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,165800,5506364850,41000,41000,41000,41000,0
|
||||
20250221,165700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,165600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,165500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,165400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,165300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,165200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,165100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,165000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,164900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,164800,5506364850,41000,41000,41000,41000,3634
|
||||
20250221,164700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,164600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,164500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,164400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,164300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,164200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,164100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,164000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,163900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,163800,5506364850,41000,41000,41000,41000,0
|
||||
20250221,163700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,163600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,163500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,163400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,163300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,163200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,163100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,163000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,162900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,162800,5506364850,41000,41000,41000,41000,0
|
||||
20250221,162700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,162600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,162500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,162400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,162300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,162200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,162100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,162000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,161900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,161800,5506364850,41000,41000,41000,41000,3634
|
||||
20250221,161700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,161600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,161500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,161400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,161300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,161200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,161100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,161000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,160900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,160800,5506364850,41000,41000,41000,41000,0
|
||||
20250221,160700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,160600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,160500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,160400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,160300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,160200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,160100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,160000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,155900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,155800,5506364850,41000,41000,41000,41000,0
|
||||
20250221,155700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,155600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,155500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,155400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,155300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,155200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,155100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,155000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,154900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,154800,5506364850,41000,41000,41000,41000,3634
|
||||
20250221,154700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,154600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,154500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,154400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,154300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,154200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,154100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,154000,5506364850,41000,41000,41000,41000,0
|
||||
20250221,153900,5506364850,41000,41000,41000,41000,0
|
||||
20250221,153800,5506364850,41000,41000,41000,41000,0
|
||||
20250221,153700,5506364850,41000,41000,41000,41000,0
|
||||
20250221,153600,5506364850,41000,41000,41000,41000,0
|
||||
20250221,153500,5506364850,41000,41000,41000,41000,0
|
||||
20250221,153400,5506364850,41000,41000,41000,41000,0
|
||||
20250221,153300,5506364850,41000,41000,41000,41000,0
|
||||
20250221,153200,5506364850,41000,41000,41000,41000,0
|
||||
20250221,153100,5506364850,41000,41000,41000,41000,0
|
||||
20250221,153000,5506364850,41000,41000,41000,41000,3634
|
||||
20250221,152900,5357370850,41050,41050,41050,41050,0
|
||||
20250221,152800,5357370850,41050,41050,41050,41050,0
|
||||
20250221,152700,5357370850,41050,41050,41050,41050,0
|
||||
20250221,152600,5357370850,41050,41050,41050,41050,0
|
||||
20250221,152500,5357370850,41050,41050,41050,41050,0
|
||||
20250221,152400,5357370850,41050,41050,41050,41050,0
|
||||
20250221,152300,5357370850,41050,41050,41050,41050,0
|
||||
20250221,152200,5357370850,41050,41050,41050,41050,0
|
||||
20250221,152100,5357370850,41050,41050,41050,41050,0
|
||||
20250221,152000,5357370850,41050,41050,41050,41050,0
|
||||
20250221,151900,5357370850,41050,41050,41100,41000,890
|
||||
20250221,151800,5320837300,41050,41000,41100,41000,3028
|
||||
20250221,151700,5196576750,41050,41000,41050,41000,594
|
||||
20250221,151600,5172210050,41050,41000,41050,41000,495
|
||||
20250221,151500,5151909250,41000,41050,41050,41000,741
|
||||
20250221,151400,5121516950,41000,41000,41050,41000,1280
|
||||
20250221,151300,5069031600,41000,41000,41050,41000,259
|
||||
20250221,151200,5058411700,41050,41000,41050,41000,628
|
||||
20250221,151100,5032658400,41000,41000,41050,41000,1828
|
||||
20250221,151000,4957710150,41050,41000,41050,41000,1432
|
||||
20250221,150900,4898997500,41000,41000,41050,41000,1442
|
||||
20250221,150800,4839873150,41000,41050,41050,41000,195
|
||||
20250221,150700,4831877400,41000,41050,41050,41000,219
|
||||
20250221,150600,4822889150,41050,41000,41050,41000,264
|
||||
20250221,150500,4812057850,41050,41100,41100,41050,1524
|
||||
20250221,150400,4749492550,41050,41050,41100,41050,385
|
||||
20250221,150300,4733688200,41050,41050,41100,41050,24
|
||||
20250221,150200,4732702950,41050,41050,41100,41000,857
|
||||
20250221,150100,4697513100,41050,41050,41050,41050,334
|
||||
20250221,150000,4683802400,41050,41050,41100,41050,429
|
||||
20250221,145900,4666191850,41050,41050,41100,41050,177
|
||||
20250221,145800,4658920700,41050,41050,41100,41050,424
|
||||
20250221,145700,4641512000,41050,41000,41050,41000,2681
|
||||
20250221,145600,4531557550,41000,41050,41050,41000,182
|
||||
20250221,145500,4524088000,41050,41050,41050,41000,3443
|
||||
20250221,145400,4382864600,41050,41050,41050,41050,141
|
||||
20250221,145300,4377076550,41050,41050,41100,41050,241
|
||||
20250221,145200,4367181000,41050,41050,41100,41050,27
|
||||
20250221,145100,4366072100,41050,41050,41050,41050,126
|
||||
20250221,145000,4360899800,41050,41050,41100,41050,323
|
||||
20250221,144900,4347630600,41100,41050,41100,41050,97
|
||||
20250221,144800,4343648650,41050,41050,41050,41050,60
|
||||
20250221,144700,4341185650,41100,41100,41100,41000,1896
|
||||
20250221,144600,4263349400,41100,41050,41100,41050,32
|
||||
20250221,144500,4262035100,41050,41050,41050,41050,37
|
||||
20250221,144400,4260516250,41050,41050,41050,41050,120
|
||||
20250221,144300,4255590250,41050,41050,41050,41050,501
|
||||
20250221,144200,4235024200,41050,41100,41100,41050,1324
|
||||
20250221,144100,4180673500,41100,41100,41100,41050,27
|
||||
20250221,144000,4179563850,41100,41100,41100,41050,121
|
||||
20250221,143900,4174593750,41100,41100,41100,41100,12
|
||||
20250221,143800,4174100550,41100,41100,41150,41050,631
|
||||
20250221,143700,4148186300,41100,41150,41150,41100,240
|
||||
20250221,143600,4138321650,41150,41150,41150,41150,105
|
||||
20250221,143500,4134000900,41150,41100,41150,41100,360
|
||||
20250221,143400,4119204850,41100,41100,41100,41100,14
|
||||
20250221,143300,4118629450,41100,41100,41100,41100,56
|
||||
20250221,143200,4116327850,41100,41100,41100,41100,104
|
||||
20250221,143100,4112053450,41100,41100,41100,41050,461
|
||||
20250221,143000,4093121450,41150,41150,41150,41150,59
|
||||
20250221,142900,4090693600,41100,41100,41150,41100,69
|
||||
20250221,142800,4087857450,41100,41100,41100,41100,1118
|
||||
20250221,142700,4041907650,41100,41100,41100,41100,81
|
||||
20250221,142600,4038578550,41100,41150,41150,41100,188
|
||||
20250221,142500,4030844000,41150,41150,41150,41150,74
|
||||
20250221,142400,4027798900,41150,41150,41150,41150,26
|
||||
20250221,142300,4026729000,41150,41150,41150,41150,3
|
||||
20250221,142200,4026605550,41100,41100,41100,41100,34
|
||||
20250221,142100,4025208150,41150,41150,41150,41100,57
|
||||
20250221,142000,4022865350,41150,41150,41150,41150,12
|
||||
20250221,141900,4022371550,41150,41150,41150,41150,14
|
||||
20250221,141800,4021795450,41100,41100,41100,41100,78
|
||||
20250221,141700,4018589650,41050,41100,41100,41050,72
|
||||
20250221,141600,4015631100,41150,41050,41150,41050,94
|
||||
20250221,141500,4011768900,41100,41100,41100,41100,22
|
||||
20250221,141400,4010864700,41100,41050,41100,41050,22
|
||||
20250221,141300,4009960550,41050,41050,41050,41050,47
|
||||
20250221,141200,4008031200,41000,41050,41100,41000,225
|
||||
20250221,141100,3998795650,41050,41100,41100,41050,76
|
||||
20250221,141000,3995675800,41050,41050,41050,41050,695
|
||||
20250221,140900,3967146050,41050,41050,41050,41050,36
|
||||
20250221,140800,3965668250,41050,41050,41050,41050,2105
|
||||
20250221,140700,3879258000,41000,41100,41100,41000,320
|
||||
20250221,140600,3866120600,41100,41100,41100,41100,62
|
||||
20250221,140500,3863572400,41150,41150,41150,41050,112
|
||||
20250221,140400,3858970750,41150,41150,41150,41150,12
|
||||
20250221,140300,3858476950,41150,41150,41150,41050,30
|
||||
20250221,140200,3857244100,41150,41100,41150,41100,193
|
||||
20250221,140100,3849306800,41100,41050,41100,41050,434
|
||||
20250221,140000,3831476400,41050,41050,41050,41050,293
|
||||
20250221,135900,3819448750,41050,41100,41100,41050,132
|
||||
20250221,135800,3814026050,41050,41100,41100,41050,115
|
||||
20250221,135700,3809303550,41050,41100,41100,41050,3064
|
||||
20250221,135600,3683505100,41150,41150,41150,41100,1126
|
||||
20250221,135500,3637222500,41200,41150,41200,41150,109
|
||||
20250221,135400,3632736950,41150,41150,41150,41150,35
|
||||
20250221,135300,3631296700,41150,41150,41150,41150,250
|
||||
20250221,135200,3621009200,41150,41150,41150,41150,23
|
||||
20250221,135100,3620062750,41150,41150,41150,41150,72
|
||||
20250221,135000,3617099950,41150,41150,41200,41150,106
|
||||
20250221,134900,3612738000,41150,41150,41150,41150,5
|
||||
20250221,134800,3612532250,41150,41200,41200,41150,146
|
||||
20250221,134700,3606523350,41200,41200,41200,41200,1
|
||||
20250221,134600,3606482150,41100,41150,41150,41100,290
|
||||
20250221,134500,3594552000,41100,41150,41150,41100,216
|
||||
20250221,134400,3585664050,41150,41150,41150,41150,40
|
||||
20250221,134300,3584018050,41150,41150,41150,41150,32
|
||||
20250221,134200,3582701250,41200,41150,41200,41150,828
|
||||
20250221,134100,3548628700,41150,41150,41150,41100,14
|
||||
20250221,134000,3548052800,41150,41150,41150,41100,29
|
||||
20250221,133900,3546860450,41150,41150,41150,41150,10
|
||||
20250221,133800,3546448950,41150,41150,41150,41150,120
|
||||
20250221,133700,3541510950,41150,41100,41150,41100,111
|
||||
20250221,133600,3536947550,41150,41100,41150,41100,10
|
||||
20250221,133500,3536536300,41100,41150,41150,41100,63
|
||||
20250221,133400,3533945000,41150,41100,41150,41100,600
|
||||
20250221,133300,3509284850,41100,41100,41100,41100,332
|
||||
20250221,133200,3495639650,41100,41150,41150,41100,79
|
||||
20250221,133100,3492390700,41150,41150,41200,41150,156
|
||||
20250221,133000,3485970950,41200,41200,41200,41150,357
|
||||
20250221,132900,3471267650,41200,41200,41200,41200,0
|
||||
20250221,132800,3471267650,41200,41150,41200,41150,13
|
||||
20250221,132700,3470732650,41150,41150,41150,41150,917
|
||||
20250221,132600,3432998100,41150,41150,41150,41150,58
|
||||
20250221,132500,3430611400,41150,41150,41150,41150,500
|
||||
20250221,132400,3410036400,41150,41250,41250,41150,300
|
||||
20250221,132300,3397677950,41200,41200,41200,41200,8
|
||||
20250221,132200,3397348350,41250,41200,41250,41200,113
|
||||
20250221,132100,3392691200,41200,41200,41200,41200,55
|
||||
20250221,132000,3390425200,41200,41200,41200,41200,53
|
||||
20250221,131900,3388241600,41200,41200,41200,41200,89
|
||||
20250221,131800,3384574800,41200,41200,41200,41200,81
|
||||
20250221,131700,3381237600,41200,41200,41200,41200,88
|
||||
20250221,131600,3377612000,41200,41200,41200,41200,10
|
||||
20250221,131500,3377200000,41200,41200,41200,41200,36
|
||||
20250221,131400,3375716800,41200,41250,41250,41200,283
|
||||
20250221,131300,3364056400,41200,41200,41200,41200,78
|
||||
20250221,131200,3360842800,41200,41200,41200,41200,63
|
||||
20250221,131100,3358247200,41200,41200,41200,41200,233
|
||||
20250221,131000,3348647600,41200,41200,41250,41200,150
|
||||
20250221,130900,3342467450,41200,41250,41250,41200,684
|
||||
20250221,130800,3314286550,41250,41250,41250,41250,25
|
||||
20250221,130700,3313255300,41250,41200,41250,41200,41
|
||||
20250221,130600,3311565900,41250,41250,41250,41250,116
|
||||
20250221,130500,3306780900,41250,41250,41250,41250,1
|
||||
20250221,130400,3306739650,41200,41200,41200,41200,7
|
||||
20250221,130300,3306451250,41200,41200,41200,41200,25
|
||||
20250221,130200,3305421250,41250,41250,41250,41250,4
|
||||
20250221,130100,3305256250,41200,41200,41200,41200,107
|
||||
20250221,130000,3300847850,41200,41250,41250,41200,11
|
||||
20250221,125900,3300394600,41200,41200,41200,41200,100
|
||||
20250221,125800,3296274600,41200,41200,41250,41200,47
|
||||
20250221,125700,3294337650,41200,41200,41200,41200,881
|
||||
20250221,125600,3258040450,41200,41150,41200,41150,177
|
||||
20250221,125500,3250753650,41150,41150,41150,41150,50
|
||||
20250221,125400,3248696150,41200,41200,41200,41150,54
|
||||
20250221,125300,3246471850,41150,41150,41200,41150,807
|
||||
20250221,125200,3213227750,41150,41150,41150,41150,12
|
||||
20250221,125100,3212733950,41150,41200,41200,41150,127
|
||||
20250221,125000,3207504100,41200,41200,41200,41200,24
|
||||
20250221,124900,3206515300,41150,41150,41200,41150,154
|
||||
20250221,124800,3200178150,41150,41150,41150,41150,3
|
||||
20250221,124700,3200054700,41150,41150,41150,41150,1303
|
||||
20250221,124600,3146436250,41150,41150,41200,41150,44
|
||||
20250221,124500,3144625550,41200,41200,41200,41200,15
|
||||
20250221,124400,3144007550,41200,41200,41250,41150,413
|
||||
20250221,124300,3126992150,41200,41200,41200,41200,61
|
||||
20250221,124200,3124478950,41200,41150,41200,41150,667
|
||||
20250221,124100,3096999400,41150,41150,41150,41150,25
|
||||
20250221,124000,3095970650,41200,41200,41200,41200,1
|
||||
20250221,123900,3095929450,41200,41200,41200,41200,7
|
||||
20250221,123800,3095641050,41150,41150,41200,41150,189
|
||||
20250221,123700,3087863450,41200,41150,41200,41150,95
|
||||
20250221,123600,3083953000,41200,41150,41200,41150,187
|
||||
20250221,123500,3076257850,41200,41200,41200,41200,347
|
||||
20250221,123400,3061961450,41250,41200,41250,41200,18
|
||||
20250221,123300,3061219050,41250,41250,41250,41250,95
|
||||
20250221,123200,3057300300,41250,41200,41250,41200,374
|
||||
20250221,123100,3041891450,41200,41200,41200,41200,0
|
||||
20250221,123000,3041891450,41200,41200,41200,41200,2
|
||||
20250221,122900,3041809050,41200,41200,41200,41200,0
|
||||
20250221,122800,3041809050,41200,41200,41200,41200,70
|
||||
20250221,122700,3038925050,41200,41200,41200,41200,89
|
||||
20250221,122600,3035258250,41200,41200,41200,41150,56
|
||||
20250221,122500,3032951800,41200,41250,41250,41200,35
|
||||
20250221,122400,3031509550,41200,41200,41200,41200,373
|
||||
20250221,122300,3016141950,41200,41200,41200,41200,8
|
||||
20250221,122200,3015812350,41200,41200,41200,41200,2
|
||||
20250221,122100,3015729950,41200,41200,41200,41200,3
|
||||
20250221,122000,3015606350,41200,41150,41200,41150,102
|
||||
20250221,121900,3011404100,41200,41200,41200,41200,12
|
||||
20250221,121800,3010909700,41200,41200,41200,41200,2
|
||||
20250221,121700,3010827300,41150,41200,41200,41150,53
|
||||
20250221,121600,3008646100,41200,41200,41200,41200,15
|
||||
20250221,121500,3008028100,41200,41150,41200,41150,6
|
||||
20250221,121400,3007780950,41150,41200,41200,41150,250
|
||||
20250221,121300,2997482450,41200,41250,41250,41200,155
|
||||
20250221,121200,2991096350,41200,41200,41200,41200,50
|
||||
20250221,121100,2989036350,41200,41200,41200,41200,0
|
||||
20250221,121000,2989036350,41200,41200,41200,41200,501
|
||||
20250221,120900,2968395150,41200,41200,41200,41200,2
|
||||
20250221,120800,2968312750,41200,41200,41200,41150,58
|
||||
20250221,120700,2965923400,41250,41250,41250,41250,0
|
||||
20250221,120600,2965923400,41250,41250,41250,41150,210
|
||||
20250221,120500,2957273200,41250,41200,41250,41200,29
|
||||
20250221,120400,2956078150,41250,41200,41250,41200,15
|
||||
20250221,120300,2955459650,41200,41250,41250,41200,56
|
||||
20250221,120200,2953152400,41250,41250,41250,41250,2
|
||||
20250221,120100,2953069900,41250,41250,41250,41250,64
|
||||
20250221,120000,2950429900,41250,41250,41250,41250,0
|
||||
20250221,115900,2950429900,41250,41200,41250,41200,30
|
||||
20250221,115800,2949193850,41200,41200,41200,41200,79
|
||||
20250221,115700,2945939050,41200,41200,41200,41200,34
|
||||
20250221,115600,2944538250,41250,41250,41250,41250,6
|
||||
20250221,115500,2944290750,41250,41150,41250,41150,14
|
||||
20250221,115400,2943714550,41150,41300,41300,41150,1247
|
||||
20250221,115300,2892337600,41300,41300,41300,41300,2
|
||||
20250221,115200,2892255000,41250,41250,41250,41250,193
|
||||
20250221,115100,2884293750,41200,41250,41250,41200,134
|
||||
20250221,115000,2878768950,41250,41250,41300,41250,164
|
||||
20250221,114900,2872003700,41250,41300,41300,41250,164
|
||||
20250221,114800,2865238500,41250,41250,41250,41250,79
|
||||
20250221,114700,2861979750,41250,41250,41250,41250,195
|
||||
20250221,114600,2853936000,41250,41200,41250,41200,30
|
||||
20250221,114500,2852699500,41200,41250,41250,41200,25
|
||||
20250221,114400,2851669350,41250,41250,41250,41200,45
|
||||
20250221,114300,2849814250,41200,41200,41200,41200,3
|
||||
20250221,114200,2849690650,41200,41200,41200,41200,1
|
||||
20250221,114100,2849649450,41250,41250,41250,41250,5
|
||||
20250221,114000,2849443200,41200,41200,41200,41200,0
|
||||
20250221,113900,2849443200,41200,41200,41200,41200,3
|
||||
20250221,113800,2849319600,41200,41200,41200,41150,90
|
||||
20250221,113700,2845614600,41200,41200,41200,41200,25
|
||||
20250221,113600,2844584600,41150,41150,41200,41150,48
|
||||
20250221,113500,2842608950,41150,41200,41200,41150,1361
|
||||
20250221,113400,2786543500,41200,41250,41250,41200,161
|
||||
20250221,113300,2779903600,41250,41200,41250,41200,176
|
||||
20250221,113200,2772651900,41200,41200,41200,41200,295
|
||||
20250221,113100,2760497900,41200,41150,41200,41150,123
|
||||
20250221,113000,2755433500,41150,41150,41150,41150,134
|
||||
20250221,112900,2749919400,41150,41150,41150,41150,111
|
||||
20250221,112800,2745351750,41150,41200,41200,41150,11
|
||||
20250221,112700,2744899050,41200,41200,41200,41200,79
|
||||
20250221,112600,2741644250,41200,41200,41200,41200,32
|
||||
20250221,112500,2740325850,41150,41200,41200,41150,56
|
||||
20250221,112400,2738018750,41200,41200,41200,41200,110
|
||||
20250221,112300,2733486750,41200,41150,41200,41150,5
|
||||
20250221,112200,2733280900,41150,41150,41150,41150,0
|
||||
20250221,112100,2733280900,41150,41200,41200,41150,891
|
||||
20250221,112000,2696610500,41200,41200,41200,41200,108
|
||||
20250221,111900,2692160900,41200,41200,41200,41200,53
|
||||
20250221,111800,2689977300,41150,41200,41200,41150,569
|
||||
20250221,111700,2666562400,41200,41250,41250,41200,1423
|
||||
20250221,111600,2607934350,41250,41250,41250,41250,49
|
||||
20250221,111500,2605913100,41300,41250,41300,41250,232
|
||||
20250221,111400,2596343050,41300,41200,41300,41200,11
|
||||
20250221,111300,2595889750,41250,41250,41300,41250,2294
|
||||
20250221,111200,2501261000,41350,41350,41350,41300,85
|
||||
20250221,111100,2497749400,41350,41300,41350,41300,196
|
||||
20250221,111000,2489653500,41300,41350,41350,41300,4
|
||||
20250221,110900,2489488150,41350,41350,41350,41350,4
|
||||
20250221,110800,2489322750,41350,41350,41350,41350,10
|
||||
20250221,110700,2488909250,41300,41300,41300,41300,67
|
||||
20250221,110600,2486142150,41300,41300,41300,41300,336
|
||||
20250221,110500,2472265350,41250,41250,41300,41250,437
|
||||
20250221,110400,2454238250,41250,41300,41300,41250,311
|
||||
20250221,110300,2441406150,41300,41300,41300,41300,9
|
||||
20250221,110200,2441034450,41300,41300,41300,41300,196
|
||||
20250221,110100,2432939650,41300,41400,41400,41300,60
|
||||
20250221,110000,2430458650,41300,41450,41450,41300,1129
|
||||
20250221,105900,2383741350,41400,41450,41450,41400,535
|
||||
20250221,105800,2361591200,41450,41450,41450,41450,253
|
||||
20250221,105700,2351104350,41450,41450,41500,41450,41
|
||||
20250221,105600,2349403900,41450,41500,41500,41450,341
|
||||
20250221,105500,2335253150,41500,41500,41500,41400,167
|
||||
20250221,105400,2328328400,41500,41450,41500,41450,236
|
||||
20250221,105300,2318541700,41450,41400,41500,41400,111
|
||||
20250221,105200,2313935850,41400,41450,41450,41400,13
|
||||
20250221,105100,2313397350,41400,41450,41500,41400,376
|
||||
20250221,105000,2297816250,41450,41450,41450,41450,543
|
||||
20250221,104900,2275308900,41450,41500,41500,41450,185
|
||||
20250221,104800,2267631500,41500,41500,41500,41500,421
|
||||
20250221,104700,2250160000,41500,41500,41500,41450,324
|
||||
20250221,104600,2236714250,41500,41450,41500,41450,321
|
||||
20250221,104500,2223393350,41450,41400,41450,41400,1067
|
||||
20250221,104400,2179178200,41400,41350,41400,41350,834
|
||||
20250221,104300,2144660750,41300,41300,41300,41300,6
|
||||
20250221,104200,2144412950,41300,41350,41350,41300,116
|
||||
20250221,104100,2139620950,41350,41350,41350,41350,101
|
||||
20250221,104000,2135444600,41350,41350,41350,41350,220
|
||||
20250221,103900,2126347600,41350,41350,41350,41350,2
|
||||
20250221,103800,2126264900,41350,41250,41350,41250,1318
|
||||
20250221,103700,2071831750,41200,41200,41200,41200,10
|
||||
20250221,103600,2071419750,41150,41200,41250,41150,44
|
||||
20250221,103500,2069606950,41200,41250,41250,41200,816
|
||||
20250221,103400,2035987450,41250,41250,41250,41200,115
|
||||
20250221,103300,2031244050,41200,41300,41300,41200,1117
|
||||
20250221,103200,1985171150,41300,41250,41300,41250,141
|
||||
20250221,103100,1979349100,41250,41300,41300,41250,100
|
||||
20250221,103000,1975220050,41250,41250,41250,41250,24
|
||||
20250221,102900,1974230050,41250,41300,41300,41250,275
|
||||
20250221,102800,1962882500,41250,41300,41300,41250,715
|
||||
20250221,102700,1933373750,41300,41250,41300,41250,174
|
||||
20250221,102600,1926193000,41250,41250,41250,41250,118
|
||||
20250221,102500,1921325500,41300,41300,41300,41300,63
|
||||
20250221,102400,1918723600,41300,41300,41300,41250,130
|
||||
20250221,102300,1913356800,41250,41300,41300,41250,25
|
||||
20250221,102200,1912325300,41250,41250,41300,41250,146
|
||||
20250221,102100,1906302700,41300,41300,41350,41300,117
|
||||
20250221,102000,1901470450,41300,41350,41350,41300,160
|
||||
20250221,101900,1894862150,41300,41350,41350,41300,218
|
||||
20250221,101800,1885853700,41300,41350,41350,41300,282
|
||||
20250221,101700,1874201450,41350,41350,41350,41300,127
|
||||
20250221,101600,1868955600,41300,41250,41300,41250,384
|
||||
20250221,101500,1853101500,41250,41250,41250,41250,37
|
||||
20250221,101400,1851575250,41250,41250,41250,41250,10
|
||||
20250221,101300,1851162750,41250,41250,41250,41250,119
|
||||
20250221,101200,1846254000,41250,41200,41250,41200,273
|
||||
20250221,101100,1834995850,41250,41200,41250,41200,285
|
||||
20250221,101000,1823253800,41200,41250,41250,41200,1358
|
||||
20250221,100900,1767269450,41250,41300,41300,41250,645
|
||||
20250221,100800,1740662950,41250,41250,41250,41200,612
|
||||
20250221,100700,1715427100,41250,41300,41300,41250,167
|
||||
20250221,100600,1708536200,41300,41250,41300,41250,612
|
||||
20250221,100500,1683266300,41250,41250,41250,41250,123
|
||||
20250221,100400,1678192550,41200,41250,41250,41200,579
|
||||
20250221,100300,1654336950,41200,41200,41250,41200,38
|
||||
20250221,100200,1652771300,41200,41250,41300,41200,417
|
||||
20250221,100100,1635570500,41200,41150,41200,41100,680
|
||||
20250221,100000,1607561900,41150,41150,41150,41050,332
|
||||
20250221,095900,1593926600,41150,41150,41150,41100,552
|
||||
20250221,095800,1571234300,41150,41200,41200,41150,7
|
||||
20250221,095700,1570946000,41200,41200,41200,41200,304
|
||||
20250221,095600,1558421200,41200,41200,41200,41200,71
|
||||
20250221,095500,1555496000,41150,41200,41200,41150,127
|
||||
20250221,095400,1550268800,41200,41150,41200,41150,129
|
||||
20250221,095300,1544956500,41100,41200,41200,41100,435
|
||||
20250221,095200,1527044000,41150,41150,41150,41100,224
|
||||
20250221,095100,1517827450,41150,41150,41150,41100,90
|
||||
20250221,095000,1514126550,41100,41050,41100,41050,134
|
||||
20250221,094900,1508625300,41050,41000,41150,41000,1290
|
||||
20250221,094800,1455675200,41050,41050,41050,41000,142
|
||||
20250221,094700,1449850900,41050,41000,41050,41000,51
|
||||
20250221,094600,1447759050,41000,41000,41050,41000,377
|
||||
20250221,094500,1432301800,40950,41000,41000,40950,233
|
||||
20250221,094400,1422758700,41000,40950,41000,40950,156
|
||||
20250221,094300,1416365250,41000,40950,41000,40950,439
|
||||
20250221,094200,1398387950,40950,40900,40950,40900,489
|
||||
20250221,094100,1378365400,40900,41000,41000,40900,821
|
||||
20250221,094000,1344755750,40950,41050,41050,40950,856
|
||||
20250221,093900,1309662400,41000,41050,41050,41000,856
|
||||
20250221,093800,1274551250,41050,41050,41150,41050,90
|
||||
20250221,093700,1270855950,41050,41200,41200,41050,363
|
||||
20250221,093600,1255948450,41250,41300,41300,41150,426
|
||||
20250221,093500,1238391000,41300,41300,41300,41250,126
|
||||
20250221,093400,1233187950,41300,41250,41350,41250,615
|
||||
20250221,093300,1207790900,41300,41050,41300,41050,433
|
||||
20250221,093200,1189929900,41000,41200,41250,41000,1030
|
||||
20250221,093100,1147594250,41200,41200,41250,41200,290
|
||||
20250221,093000,1135646000,41200,41250,41250,41200,687
|
||||
20250221,092900,1107325650,41250,41250,41250,41250,134
|
||||
20250221,092800,1101798150,41250,41250,41250,41250,36
|
||||
20250221,092700,1100313150,41250,41250,41300,41250,471
|
||||
20250221,092600,1080882800,41250,41250,41300,41250,579
|
||||
20250221,092500,1056990050,41200,41150,41250,41150,489
|
||||
20250221,092400,1036845250,41200,41250,41250,41150,101
|
||||
20250221,092300,1032687050,41250,41000,41250,40950,1329
|
||||
20250221,092200,978005050,41050,40950,41100,40900,2482
|
||||
20250221,092100,876242750,41000,41050,41050,40950,2934
|
||||
20250221,092000,755977100,41050,41050,41050,41000,807
|
||||
20250221,091900,722854500,41050,41050,41050,41000,176
|
||||
20250221,091800,715631150,41050,41100,41100,41050,1043
|
||||
20250221,091700,672811200,41100,41100,41100,41050,113
|
||||
20250221,091600,668168900,41050,41150,41150,41050,1810
|
||||
20250221,091500,593808150,41100,41250,41250,41100,1285
|
||||
20250221,091400,540972200,41250,41250,41250,41150,857
|
||||
20250221,091300,505671900,41250,41250,41250,41200,270
|
||||
20250221,091200,494547700,41200,41250,41250,41200,277
|
||||
20250221,091100,483135000,41250,41150,41250,41150,235
|
||||
20250221,091000,473462200,41150,41250,41300,41150,889
|
||||
20250221,090900,436860050,41300,41250,41300,41250,390
|
||||
20250221,090800,420757400,41250,41250,41350,41250,670
|
||||
20250221,090700,393100000,41250,41300,41300,41250,642
|
||||
20250221,090600,366605500,41300,41150,41300,41100,943
|
||||
20250221,090500,327790000,41100,41150,41200,41100,739
|
||||
20250221,090400,297398550,41150,41200,41300,41150,490
|
||||
20250221,090300,277226750,41200,41350,41350,41150,1419
|
||||
20250221,090200,218662900,41350,41200,41450,41150,1305
|
||||
20250221,090100,164841850,41200,41150,41200,41100,1068
|
||||
20250221,090000,120876250,41150,41200,41200,41150,2423
|
||||
|
Reference in New Issue
Block a user