Update 2025-02-21 3736 candle_min
This commit is contained in:
620
033290/min/candle-20250221.csv
Normal file
620
033290/min/candle-20250221.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,191800,84559685,2165,2165,2165,2165,249
|
||||
20250221,191700,84559685,2165,2165,2165,2165,0
|
||||
20250221,191600,84559685,2165,2165,2165,2165,0
|
||||
20250221,191500,84559685,2165,2165,2165,2165,0
|
||||
20250221,191400,84559685,2165,2165,2165,2165,0
|
||||
20250221,191300,84559685,2165,2165,2165,2165,0
|
||||
20250221,191200,84559685,2165,2165,2165,2165,0
|
||||
20250221,191100,84559685,2165,2165,2165,2165,0
|
||||
20250221,191000,84559685,2165,2165,2165,2165,0
|
||||
20250221,190900,84559685,2165,2165,2165,2165,0
|
||||
20250221,190800,84559685,2165,2165,2165,2165,0
|
||||
20250221,190700,84559685,2165,2165,2165,2165,0
|
||||
20250221,190600,84559685,2165,2165,2165,2165,0
|
||||
20250221,190500,84559685,2165,2165,2165,2165,0
|
||||
20250221,190400,84559685,2165,2165,2165,2165,0
|
||||
20250221,190300,84559685,2165,2165,2165,2165,0
|
||||
20250221,190200,84559685,2165,2165,2165,2165,0
|
||||
20250221,190100,84559685,2165,2165,2165,2165,0
|
||||
20250221,190000,84559685,2165,2165,2165,2165,0
|
||||
20250221,185900,84559685,2165,2165,2165,2165,0
|
||||
20250221,185800,84559685,2165,2165,2165,2165,0
|
||||
20250221,185700,84559685,2165,2165,2165,2165,0
|
||||
20250221,185600,84559685,2165,2165,2165,2165,0
|
||||
20250221,185500,84559685,2165,2165,2165,2165,0
|
||||
20250221,185400,84559685,2165,2165,2165,2165,0
|
||||
20250221,185300,84559685,2165,2165,2165,2165,0
|
||||
20250221,185200,84559685,2165,2165,2165,2165,0
|
||||
20250221,185100,84559685,2165,2165,2165,2165,0
|
||||
20250221,185000,84559685,2165,2165,2165,2165,0
|
||||
20250221,184900,84559685,2165,2165,2165,2165,0
|
||||
20250221,184800,84559685,2165,2165,2165,2165,249
|
||||
20250221,184700,84559685,2165,2165,2165,2165,0
|
||||
20250221,184600,84559685,2165,2165,2165,2165,0
|
||||
20250221,184500,84559685,2165,2165,2165,2165,0
|
||||
20250221,184400,84559685,2165,2165,2165,2165,0
|
||||
20250221,184300,84559685,2165,2165,2165,2165,0
|
||||
20250221,184200,84559685,2165,2165,2165,2165,0
|
||||
20250221,184100,84559685,2165,2165,2165,2165,0
|
||||
20250221,184000,84559685,2165,2165,2165,2165,0
|
||||
20250221,183900,84559685,2165,2165,2165,2165,0
|
||||
20250221,183800,84559685,2165,2165,2165,2165,0
|
||||
20250221,183700,84559685,2165,2165,2165,2165,0
|
||||
20250221,183600,84559685,2165,2165,2165,2165,0
|
||||
20250221,183500,84559685,2165,2165,2165,2165,0
|
||||
20250221,183400,84559685,2165,2165,2165,2165,0
|
||||
20250221,183300,84559685,2165,2165,2165,2165,0
|
||||
20250221,183200,84559685,2165,2165,2165,2165,0
|
||||
20250221,183100,84559685,2165,2165,2165,2165,0
|
||||
20250221,183000,84559685,2165,2165,2165,2165,0
|
||||
20250221,182900,84559685,2165,2165,2165,2165,0
|
||||
20250221,182800,84559685,2165,2165,2165,2165,0
|
||||
20250221,182700,84559685,2165,2165,2165,2165,0
|
||||
20250221,182600,84559685,2165,2165,2165,2165,0
|
||||
20250221,182500,84559685,2165,2165,2165,2165,0
|
||||
20250221,182400,84559685,2165,2165,2165,2165,0
|
||||
20250221,182300,84559685,2165,2165,2165,2165,0
|
||||
20250221,182200,84559685,2165,2165,2165,2165,0
|
||||
20250221,182100,84559685,2165,2165,2165,2165,0
|
||||
20250221,182000,84559685,2165,2165,2165,2165,0
|
||||
20250221,181900,84559685,2165,2165,2165,2165,0
|
||||
20250221,181800,84559685,2165,2165,2165,2165,249
|
||||
20250221,181700,84559685,2165,2165,2165,2165,0
|
||||
20250221,181600,84559685,2165,2165,2165,2165,0
|
||||
20250221,181500,84559685,2165,2165,2165,2165,0
|
||||
20250221,181400,84559685,2165,2165,2165,2165,0
|
||||
20250221,181300,84559685,2165,2165,2165,2165,0
|
||||
20250221,181200,84559685,2165,2165,2165,2165,0
|
||||
20250221,181100,84559685,2165,2165,2165,2165,0
|
||||
20250221,181000,84559685,2165,2165,2165,2165,0
|
||||
20250221,180900,84559685,2165,2165,2165,2165,0
|
||||
20250221,180800,84559685,2165,2165,2165,2165,0
|
||||
20250221,180700,84559685,2165,2165,2165,2165,0
|
||||
20250221,180600,84559685,2165,2165,2165,2165,0
|
||||
20250221,180500,84559685,2165,2165,2165,2165,0
|
||||
20250221,180400,84559685,2165,2165,2165,2165,0
|
||||
20250221,180300,84559685,2165,2165,2165,2165,0
|
||||
20250221,180200,84559685,2165,2165,2165,2165,0
|
||||
20250221,180100,84559685,2165,2165,2165,2165,0
|
||||
20250221,180000,84559685,2165,2165,2165,2165,0
|
||||
20250221,175900,84559685,2165,2165,2165,2165,0
|
||||
20250221,175800,84559685,2165,2165,2165,2165,0
|
||||
20250221,175700,84559685,2165,2165,2165,2165,0
|
||||
20250221,175600,84559685,2165,2165,2165,2165,0
|
||||
20250221,175500,84559685,2165,2165,2165,2165,0
|
||||
20250221,175400,84559685,2165,2165,2165,2165,0
|
||||
20250221,175300,84559685,2165,2165,2165,2165,0
|
||||
20250221,175200,84559685,2165,2165,2165,2165,0
|
||||
20250221,175100,84559685,2165,2165,2165,2165,0
|
||||
20250221,175000,84559685,2165,2165,2165,2165,0
|
||||
20250221,174900,84559685,2165,2165,2165,2165,0
|
||||
20250221,174800,84559685,2165,2165,2165,2165,249
|
||||
20250221,174700,84559685,2165,2165,2165,2165,0
|
||||
20250221,174600,84559685,2165,2165,2165,2165,0
|
||||
20250221,174500,84559685,2165,2165,2165,2165,0
|
||||
20250221,174400,84559685,2165,2165,2165,2165,0
|
||||
20250221,174300,84559685,2165,2165,2165,2165,0
|
||||
20250221,174200,84559685,2165,2165,2165,2165,0
|
||||
20250221,174100,84559685,2165,2165,2165,2165,0
|
||||
20250221,174000,84559685,2165,2165,2165,2165,0
|
||||
20250221,173900,84559685,2165,2165,2165,2165,0
|
||||
20250221,173800,84559685,2165,2165,2165,2165,0
|
||||
20250221,173700,84559685,2165,2165,2165,2165,0
|
||||
20250221,173600,84559685,2165,2165,2165,2165,0
|
||||
20250221,173500,84559685,2165,2165,2165,2165,0
|
||||
20250221,173400,84559685,2165,2165,2165,2165,0
|
||||
20250221,173300,84559685,2165,2165,2165,2165,0
|
||||
20250221,173200,84559685,2165,2165,2165,2165,0
|
||||
20250221,173100,84559685,2165,2165,2165,2165,0
|
||||
20250221,173000,84559685,2165,2165,2165,2165,0
|
||||
20250221,172900,84559685,2165,2165,2165,2165,0
|
||||
20250221,172800,84559685,2165,2165,2165,2165,0
|
||||
20250221,172700,84559685,2165,2165,2165,2165,0
|
||||
20250221,172600,84559685,2165,2165,2165,2165,0
|
||||
20250221,172500,84559685,2165,2165,2165,2165,0
|
||||
20250221,172400,84559685,2165,2165,2165,2165,0
|
||||
20250221,172300,84559685,2165,2165,2165,2165,0
|
||||
20250221,172200,84559685,2165,2165,2165,2165,0
|
||||
20250221,172100,84559685,2165,2165,2165,2165,0
|
||||
20250221,172000,84559685,2165,2165,2165,2165,0
|
||||
20250221,171900,84559685,2165,2165,2165,2165,0
|
||||
20250221,171800,84559685,2165,2165,2165,2165,249
|
||||
20250221,171700,84559685,2165,2165,2165,2165,0
|
||||
20250221,171600,84559685,2165,2165,2165,2165,0
|
||||
20250221,171500,84559685,2165,2165,2165,2165,0
|
||||
20250221,171400,84559685,2165,2165,2165,2165,0
|
||||
20250221,171300,84559685,2165,2165,2165,2165,0
|
||||
20250221,171200,84559685,2165,2165,2165,2165,0
|
||||
20250221,171100,84559685,2165,2165,2165,2165,0
|
||||
20250221,171000,84559685,2165,2165,2165,2165,0
|
||||
20250221,170900,84559685,2165,2165,2165,2165,0
|
||||
20250221,170800,84559685,2165,2165,2165,2165,0
|
||||
20250221,170700,84559685,2165,2165,2165,2165,0
|
||||
20250221,170600,84559685,2165,2165,2165,2165,0
|
||||
20250221,170500,84559685,2165,2165,2165,2165,0
|
||||
20250221,170400,84559685,2165,2165,2165,2165,0
|
||||
20250221,170300,84559685,2165,2165,2165,2165,0
|
||||
20250221,170200,84559685,2165,2165,2165,2165,0
|
||||
20250221,170100,84559685,2165,2165,2165,2165,0
|
||||
20250221,170000,84559685,2165,2165,2165,2165,0
|
||||
20250221,165900,84559685,2165,2165,2165,2165,0
|
||||
20250221,165800,84559685,2165,2165,2165,2165,0
|
||||
20250221,165700,84559685,2165,2165,2165,2165,0
|
||||
20250221,165600,84559685,2165,2165,2165,2165,0
|
||||
20250221,165500,84559685,2165,2165,2165,2165,0
|
||||
20250221,165400,84559685,2165,2165,2165,2165,0
|
||||
20250221,165300,84559685,2165,2165,2165,2165,0
|
||||
20250221,165200,84559685,2165,2165,2165,2165,0
|
||||
20250221,165100,84559685,2165,2165,2165,2165,0
|
||||
20250221,165000,84559685,2165,2165,2165,2165,0
|
||||
20250221,164900,84559685,2165,2165,2165,2165,0
|
||||
20250221,164800,84559685,2165,2165,2165,2165,249
|
||||
20250221,164700,84559685,2165,2165,2165,2165,0
|
||||
20250221,164600,84559685,2165,2165,2165,2165,0
|
||||
20250221,164500,84559685,2165,2165,2165,2165,0
|
||||
20250221,164400,84559685,2165,2165,2165,2165,0
|
||||
20250221,164300,84559685,2165,2165,2165,2165,0
|
||||
20250221,164200,84559685,2165,2165,2165,2165,0
|
||||
20250221,164100,84559685,2165,2165,2165,2165,0
|
||||
20250221,164000,84559685,2165,2165,2165,2165,0
|
||||
20250221,163900,84559685,2165,2165,2165,2165,0
|
||||
20250221,163800,84559685,2165,2165,2165,2165,0
|
||||
20250221,163700,84559685,2165,2165,2165,2165,0
|
||||
20250221,163600,84559685,2165,2165,2165,2165,0
|
||||
20250221,163500,84559685,2165,2165,2165,2165,0
|
||||
20250221,163400,84559685,2165,2165,2165,2165,0
|
||||
20250221,163300,84559685,2165,2165,2165,2165,0
|
||||
20250221,163200,84559685,2165,2165,2165,2165,0
|
||||
20250221,163100,84559685,2165,2165,2165,2165,0
|
||||
20250221,163000,84559685,2165,2165,2165,2165,0
|
||||
20250221,162900,84559685,2165,2165,2165,2165,0
|
||||
20250221,162800,84559685,2165,2165,2165,2165,0
|
||||
20250221,162700,84559685,2165,2165,2165,2165,0
|
||||
20250221,162600,84559685,2165,2165,2165,2165,0
|
||||
20250221,162500,84559685,2165,2165,2165,2165,0
|
||||
20250221,162400,84559685,2165,2165,2165,2165,0
|
||||
20250221,162300,84559685,2165,2165,2165,2165,0
|
||||
20250221,162200,84559685,2165,2165,2165,2165,0
|
||||
20250221,162100,84559685,2165,2165,2165,2165,0
|
||||
20250221,162000,84559685,2165,2165,2165,2165,0
|
||||
20250221,161900,84559685,2165,2165,2165,2165,0
|
||||
20250221,161800,84559685,2165,2165,2165,2165,249
|
||||
20250221,161700,84559685,2165,2165,2165,2165,0
|
||||
20250221,161600,84559685,2165,2165,2165,2165,0
|
||||
20250221,161500,84559685,2165,2165,2165,2165,0
|
||||
20250221,161400,84559685,2165,2165,2165,2165,0
|
||||
20250221,161300,84559685,2165,2165,2165,2165,0
|
||||
20250221,161200,84559685,2165,2165,2165,2165,0
|
||||
20250221,161100,84559685,2165,2165,2165,2165,0
|
||||
20250221,161000,84559685,2165,2165,2165,2165,0
|
||||
20250221,160900,84559685,2165,2165,2165,2165,0
|
||||
20250221,160800,84559685,2165,2165,2165,2165,0
|
||||
20250221,160700,84559685,2165,2165,2165,2165,0
|
||||
20250221,160600,84559685,2165,2165,2165,2165,0
|
||||
20250221,160500,84559685,2165,2165,2165,2165,0
|
||||
20250221,160400,84559685,2165,2165,2165,2165,0
|
||||
20250221,160300,84559685,2165,2165,2165,2165,0
|
||||
20250221,160200,84559685,2165,2165,2165,2165,0
|
||||
20250221,160100,84559685,2165,2165,2165,2165,0
|
||||
20250221,160000,84559685,2165,2165,2165,2165,0
|
||||
20250221,155900,84559685,2165,2165,2165,2165,0
|
||||
20250221,155800,84559685,2165,2165,2165,2165,0
|
||||
20250221,155700,84559685,2165,2165,2165,2165,0
|
||||
20250221,155600,84559685,2165,2165,2165,2165,0
|
||||
20250221,155500,84559685,2165,2165,2165,2165,0
|
||||
20250221,155400,84559685,2165,2165,2165,2165,0
|
||||
20250221,155300,84559685,2165,2165,2165,2165,0
|
||||
20250221,155200,84559685,2165,2165,2165,2165,0
|
||||
20250221,155100,84559685,2165,2165,2165,2165,0
|
||||
20250221,155000,84559685,2165,2165,2165,2165,0
|
||||
20250221,154900,84559685,2165,2165,2165,2165,0
|
||||
20250221,154800,84559685,2165,2165,2165,2165,249
|
||||
20250221,154700,84559685,2165,2165,2165,2165,0
|
||||
20250221,154600,84559685,2165,2165,2165,2165,0
|
||||
20250221,154500,84559685,2165,2165,2165,2165,0
|
||||
20250221,154400,84559685,2165,2165,2165,2165,0
|
||||
20250221,154300,84559685,2165,2165,2165,2165,0
|
||||
20250221,154200,84559685,2165,2165,2165,2165,0
|
||||
20250221,154100,84559685,2165,2165,2165,2165,0
|
||||
20250221,154000,84559685,2165,2165,2165,2165,0
|
||||
20250221,153900,84559685,2165,2165,2165,2165,0
|
||||
20250221,153800,84559685,2165,2165,2165,2165,0
|
||||
20250221,153700,84559685,2165,2165,2165,2165,0
|
||||
20250221,153600,84559685,2165,2165,2165,2165,0
|
||||
20250221,153500,84559685,2165,2165,2165,2165,0
|
||||
20250221,153400,84559685,2165,2165,2165,2165,0
|
||||
20250221,153300,84559685,2165,2165,2165,2165,0
|
||||
20250221,153200,84559685,2165,2165,2165,2165,0
|
||||
20250221,153100,84559685,2165,2165,2165,2165,0
|
||||
20250221,153000,84559685,2165,2165,2165,2165,249
|
||||
20250221,152900,84020600,2170,2170,2170,2170,0
|
||||
20250221,152800,84020600,2170,2170,2170,2170,0
|
||||
20250221,152700,84020600,2170,2170,2170,2170,0
|
||||
20250221,152600,84020600,2170,2170,2170,2170,0
|
||||
20250221,152500,84020600,2170,2170,2170,2170,0
|
||||
20250221,152400,84020600,2170,2170,2170,2170,0
|
||||
20250221,152300,84020600,2170,2170,2170,2170,0
|
||||
20250221,152200,84020600,2170,2170,2170,2170,0
|
||||
20250221,152100,84020600,2170,2170,2170,2170,0
|
||||
20250221,152000,84020600,2170,2170,2170,2170,0
|
||||
20250221,151900,84020600,2170,2170,2170,2170,11
|
||||
20250221,151800,83996730,2170,2170,2170,2170,3
|
||||
20250221,151700,83990220,2170,2170,2170,2170,2
|
||||
20250221,151600,83985880,2165,2165,2165,2165,0
|
||||
20250221,151500,83985880,2165,2165,2165,2165,0
|
||||
20250221,151400,83985880,2165,2165,2165,2165,14
|
||||
20250221,151300,83955570,2175,2175,2175,2175,0
|
||||
20250221,151200,83955570,2175,2175,2175,2175,0
|
||||
20250221,151100,83955570,2175,2175,2175,2175,0
|
||||
20250221,151000,83955570,2175,2175,2175,2175,1
|
||||
20250221,150900,83953395,2175,2175,2175,2175,11
|
||||
20250221,150800,83929470,2175,2175,2175,2175,0
|
||||
20250221,150700,83929470,2175,2165,2175,2165,29
|
||||
20250221,150600,83866675,2165,2165,2165,2165,2
|
||||
20250221,150500,83862345,2165,2165,2165,2165,158
|
||||
20250221,150400,83520275,2165,2165,2165,2165,0
|
||||
20250221,150300,83520275,2165,2165,2165,2165,2
|
||||
20250221,150200,83515945,2165,2165,2165,2165,3
|
||||
20250221,150100,83509450,2165,2160,2165,2160,691
|
||||
20250221,150000,82016830,2165,2165,2165,2165,1
|
||||
20250221,145900,82014665,2165,2165,2165,2165,0
|
||||
20250221,145800,82014665,2165,2165,2165,2165,0
|
||||
20250221,145700,82014665,2165,2165,2165,2165,1
|
||||
20250221,145600,82012500,2165,2165,2165,2165,0
|
||||
20250221,145500,82012500,2165,2165,2165,2165,1
|
||||
20250221,145400,82010335,2165,2160,2165,2160,301
|
||||
20250221,145300,81360170,2165,2165,2165,2165,310
|
||||
20250221,145200,80689020,2165,2165,2165,2165,0
|
||||
20250221,145100,80689020,2165,2165,2165,2165,11
|
||||
20250221,145000,80665205,2165,2165,2165,2165,63
|
||||
20250221,144900,80528810,2170,2170,2170,2170,92
|
||||
20250221,144800,80329170,2170,2170,2170,2170,600
|
||||
20250221,144700,79027170,2170,2165,2170,2165,506
|
||||
20250221,144600,77931650,2170,2170,2170,2170,0
|
||||
20250221,144500,77931650,2170,2170,2170,2170,0
|
||||
20250221,144400,77931650,2170,2170,2170,2170,0
|
||||
20250221,144300,77931650,2170,2170,2170,2170,12
|
||||
20250221,144200,77905610,2170,2170,2170,2170,0
|
||||
20250221,144100,77905610,2170,2170,2170,2170,6
|
||||
20250221,144000,77892590,2170,2170,2170,2170,0
|
||||
20250221,143900,77892590,2170,2170,2170,2165,24
|
||||
20250221,143800,77840610,2170,2170,2170,2170,6
|
||||
20250221,143700,77827590,2170,2170,2170,2170,4
|
||||
20250221,143600,77818910,2170,2170,2170,2170,0
|
||||
20250221,143500,77818910,2170,2170,2170,2170,0
|
||||
20250221,143400,77818910,2170,2170,2170,2170,2
|
||||
20250221,143300,77814570,2170,2170,2170,2170,0
|
||||
20250221,143200,77814570,2170,2170,2170,2170,1
|
||||
20250221,143100,77812400,2175,2175,2175,2175,0
|
||||
20250221,143000,77812400,2175,2175,2175,2175,0
|
||||
20250221,142900,77812400,2175,2175,2175,2175,0
|
||||
20250221,142800,77812400,2175,2175,2175,2175,0
|
||||
20250221,142700,77812400,2175,2175,2175,2175,0
|
||||
20250221,142600,77812400,2175,2175,2175,2175,0
|
||||
20250221,142500,77812400,2175,2175,2175,2175,0
|
||||
20250221,142400,77812400,2175,2175,2175,2175,0
|
||||
20250221,142300,77812400,2175,2175,2175,2175,0
|
||||
20250221,142200,77812400,2175,2175,2175,2175,0
|
||||
20250221,142100,77812400,2175,2175,2175,2175,0
|
||||
20250221,142000,77812400,2175,2175,2175,2175,0
|
||||
20250221,141900,77812400,2175,2175,2175,2175,0
|
||||
20250221,141800,77812400,2175,2175,2175,2175,154
|
||||
20250221,141700,77477450,2175,2175,2175,2175,0
|
||||
20250221,141600,77477450,2175,2175,2175,2175,0
|
||||
20250221,141500,77477450,2175,2175,2175,2175,0
|
||||
20250221,141400,77477450,2175,2175,2175,2175,0
|
||||
20250221,141300,77477450,2175,2175,2175,2175,0
|
||||
20250221,141200,77477450,2175,2175,2175,2175,0
|
||||
20250221,141100,77477450,2175,2175,2175,2175,5
|
||||
20250221,141000,77466575,2175,2175,2175,2175,1
|
||||
20250221,140900,77464400,2165,2165,2165,2165,0
|
||||
20250221,140800,77464400,2165,2165,2165,2165,0
|
||||
20250221,140700,77464400,2165,2165,2165,2165,0
|
||||
20250221,140600,77464400,2165,2165,2165,2165,0
|
||||
20250221,140500,77464400,2165,2165,2165,2165,0
|
||||
20250221,140400,77464400,2165,2165,2165,2165,199
|
||||
20250221,140300,77033565,2175,2175,2175,2175,0
|
||||
20250221,140200,77033565,2175,2175,2175,2175,5
|
||||
20250221,140100,77022690,2175,2175,2175,2175,0
|
||||
20250221,140000,77022690,2175,2175,2175,2175,0
|
||||
20250221,135900,77022690,2175,2175,2175,2175,0
|
||||
20250221,135800,77022690,2175,2175,2175,2175,0
|
||||
20250221,135700,77022690,2175,2175,2175,2175,0
|
||||
20250221,135600,77022690,2175,2175,2175,2175,0
|
||||
20250221,135500,77022690,2175,2175,2175,2175,3
|
||||
20250221,135400,77016165,2175,2170,2175,2170,15
|
||||
20250221,135300,76983600,2170,2170,2170,2170,0
|
||||
20250221,135200,76983600,2170,2170,2170,2170,0
|
||||
20250221,135100,76983600,2170,2170,2170,2170,671
|
||||
20250221,135000,75527530,2170,2170,2170,2170,0
|
||||
20250221,134900,75527530,2170,2170,2170,2170,0
|
||||
20250221,134800,75527530,2170,2170,2170,2170,329
|
||||
20250221,134700,74813600,2170,2170,2170,2170,0
|
||||
20250221,134600,74813600,2170,2170,2170,2170,0
|
||||
20250221,134500,74813600,2170,2175,2175,2170,2325
|
||||
20250221,134400,69768000,2175,2175,2175,2175,92
|
||||
20250221,134300,69567900,2180,2180,2180,2180,0
|
||||
20250221,134200,69567900,2180,2180,2180,2180,0
|
||||
20250221,134100,69567900,2180,2180,2180,2180,0
|
||||
20250221,134000,69567900,2180,2180,2180,2180,0
|
||||
20250221,133900,69567900,2180,2180,2180,2180,0
|
||||
20250221,133800,69567900,2180,2180,2180,2180,229
|
||||
20250221,133700,69068680,2170,2170,2170,2170,50
|
||||
20250221,133600,68960180,2170,2170,2170,2170,0
|
||||
20250221,133500,68960180,2170,2170,2170,2170,0
|
||||
20250221,133400,68960180,2170,2170,2170,2170,0
|
||||
20250221,133300,68960180,2170,2170,2170,2170,160
|
||||
20250221,133200,68612980,2180,2180,2180,2180,0
|
||||
20250221,133100,68612980,2180,2180,2180,2180,0
|
||||
20250221,133000,68612980,2180,2180,2180,2180,3
|
||||
20250221,132900,68606440,2170,2170,2170,2170,0
|
||||
20250221,132800,68606440,2170,2170,2170,2170,0
|
||||
20250221,132700,68606440,2170,2170,2170,2170,0
|
||||
20250221,132600,68606440,2170,2170,2170,2170,0
|
||||
20250221,132500,68606440,2170,2170,2170,2170,0
|
||||
20250221,132400,68606440,2170,2170,2170,2170,0
|
||||
20250221,132300,68606440,2170,2170,2170,2170,0
|
||||
20250221,132200,68606440,2170,2170,2170,2170,0
|
||||
20250221,132100,68606440,2170,2170,2170,2170,0
|
||||
20250221,132000,68606440,2170,2170,2170,2170,1488
|
||||
20250221,131900,65377480,2170,2170,2170,2170,540
|
||||
20250221,131800,64205680,2175,2175,2175,2175,0
|
||||
20250221,131700,64205680,2175,2175,2175,2175,0
|
||||
20250221,131600,64205680,2175,2175,2175,2175,106
|
||||
20250221,131500,63975130,2175,2175,2175,2175,0
|
||||
20250221,131400,63975130,2175,2175,2175,2175,0
|
||||
20250221,131300,63975130,2175,2175,2175,2175,894
|
||||
20250221,131200,62030680,2175,2175,2175,2175,0
|
||||
20250221,131100,62030680,2175,2175,2175,2175,0
|
||||
20250221,131000,62030680,2175,2175,2175,2175,0
|
||||
20250221,130900,62030680,2175,2175,2175,2175,0
|
||||
20250221,130800,62030680,2175,2175,2175,2175,0
|
||||
20250221,130700,62030680,2175,2175,2175,2175,0
|
||||
20250221,130600,62030680,2175,2175,2175,2175,0
|
||||
20250221,130500,62030680,2175,2175,2175,2175,0
|
||||
20250221,130400,62030680,2175,2175,2175,2175,0
|
||||
20250221,130300,62030680,2175,2175,2175,2175,1
|
||||
20250221,130200,62028505,2175,2175,2175,2175,0
|
||||
20250221,130100,62028505,2175,2175,2175,2175,0
|
||||
20250221,130000,62028505,2175,2175,2175,2175,0
|
||||
20250221,125900,62028505,2175,2175,2175,2175,0
|
||||
20250221,125800,62028505,2175,2175,2175,2175,0
|
||||
20250221,125700,62028505,2175,2175,2175,2175,0
|
||||
20250221,125600,62028505,2175,2175,2175,2175,0
|
||||
20250221,125500,62028505,2175,2175,2175,2175,22
|
||||
20250221,125400,61980655,2175,2175,2175,2175,0
|
||||
20250221,125300,61980655,2175,2175,2175,2175,0
|
||||
20250221,125200,61980655,2175,2175,2175,2175,0
|
||||
20250221,125100,61980655,2175,2175,2175,2175,0
|
||||
20250221,125000,61980655,2175,2175,2175,2175,0
|
||||
20250221,124900,61980655,2175,2175,2175,2175,0
|
||||
20250221,124800,61980655,2175,2175,2175,2175,106
|
||||
20250221,124700,61750105,2170,2170,2170,2170,0
|
||||
20250221,124600,61750105,2170,2170,2170,2170,0
|
||||
20250221,124500,61750105,2170,2170,2170,2170,100
|
||||
20250221,124400,61533105,2170,2170,2170,2170,0
|
||||
20250221,124300,61533105,2170,2170,2170,2170,0
|
||||
20250221,124200,61533105,2170,2170,2170,2170,1
|
||||
20250221,124100,61530935,2170,2170,2170,2170,0
|
||||
20250221,124000,61530935,2170,2170,2170,2170,1000
|
||||
20250221,123900,59360935,2170,2170,2170,2170,0
|
||||
20250221,123800,59360935,2170,2170,2170,2170,0
|
||||
20250221,123700,59360935,2170,2175,2175,2170,16
|
||||
20250221,123600,59326210,2175,2175,2175,2175,0
|
||||
20250221,123500,59326210,2175,2175,2175,2175,3
|
||||
20250221,123400,59319685,2175,2175,2175,2175,0
|
||||
20250221,123300,59319685,2175,2175,2175,2175,120
|
||||
20250221,123200,59058685,2175,2175,2175,2175,0
|
||||
20250221,123100,59058685,2175,2175,2175,2175,1
|
||||
20250221,123000,59056510,2170,2170,2170,2170,0
|
||||
20250221,122900,59056510,2170,2170,2170,2170,0
|
||||
20250221,122800,59056510,2170,2170,2170,2170,0
|
||||
20250221,122700,59056510,2170,2170,2170,2170,5
|
||||
20250221,122600,59045660,2170,2170,2170,2170,300
|
||||
20250221,122500,58394660,2175,2175,2175,2175,0
|
||||
20250221,122400,58394660,2175,2175,2175,2175,21
|
||||
20250221,122300,58348985,2175,2175,2175,2175,0
|
||||
20250221,122200,58348985,2175,2175,2175,2175,0
|
||||
20250221,122100,58348985,2175,2175,2175,2175,4
|
||||
20250221,122000,58340285,2175,2175,2175,2175,0
|
||||
20250221,121900,58340285,2175,2180,2180,2175,8
|
||||
20250221,121800,58322875,2180,2180,2180,2180,0
|
||||
20250221,121700,58322875,2180,2180,2180,2180,0
|
||||
20250221,121600,58322875,2180,2180,2180,2180,0
|
||||
20250221,121500,58322875,2180,2180,2180,2180,1
|
||||
20250221,121400,58320695,2180,2180,2180,2180,2
|
||||
20250221,121300,58316335,2180,2180,2180,2180,0
|
||||
20250221,121200,58316335,2180,2180,2180,2180,0
|
||||
20250221,121100,58316335,2180,2180,2180,2180,0
|
||||
20250221,121000,58316335,2180,2180,2180,2180,1
|
||||
20250221,120900,58314155,2180,2180,2180,2180,0
|
||||
20250221,120800,58314155,2180,2180,2180,2180,0
|
||||
20250221,120700,58314155,2180,2180,2180,2180,3
|
||||
20250221,120600,58307615,2175,2175,2175,2175,0
|
||||
20250221,120500,58307615,2175,2175,2175,2175,0
|
||||
20250221,120400,58307615,2175,2175,2175,2175,24
|
||||
20250221,120300,58255415,2175,2175,2175,2175,163
|
||||
20250221,120200,57900890,2175,2175,2175,2175,0
|
||||
20250221,120100,57900890,2175,2175,2175,2175,0
|
||||
20250221,120000,57900890,2175,2175,2175,2175,40
|
||||
20250221,115900,57813890,2175,2175,2175,2175,0
|
||||
20250221,115800,57813890,2175,2175,2175,2175,0
|
||||
20250221,115700,57813890,2175,2175,2175,2175,0
|
||||
20250221,115600,57813890,2175,2175,2175,2175,0
|
||||
20250221,115500,57813890,2175,2175,2175,2175,0
|
||||
20250221,115400,57813890,2175,2175,2175,2175,0
|
||||
20250221,115300,57813890,2175,2175,2175,2175,0
|
||||
20250221,115200,57813890,2175,2175,2175,2175,0
|
||||
20250221,115100,57813890,2175,2175,2175,2175,0
|
||||
20250221,115000,57813890,2175,2175,2175,2175,0
|
||||
20250221,114900,57813890,2175,2175,2175,2175,0
|
||||
20250221,114800,57813890,2175,2175,2175,2175,0
|
||||
20250221,114700,57813890,2175,2175,2175,2175,50
|
||||
20250221,114600,57705140,2175,2175,2175,2175,0
|
||||
20250221,114500,57705140,2175,2175,2175,2175,1
|
||||
20250221,114400,57702965,2175,2175,2175,2175,0
|
||||
20250221,114300,57702965,2175,2175,2175,2175,0
|
||||
20250221,114200,57702965,2175,2175,2175,2175,0
|
||||
20250221,114100,57702965,2175,2175,2175,2175,0
|
||||
20250221,114000,57702965,2175,2175,2175,2175,0
|
||||
20250221,113900,57702965,2175,2175,2175,2175,14
|
||||
20250221,113800,57672515,2175,2175,2175,2175,0
|
||||
20250221,113700,57672515,2175,2175,2175,2175,2
|
||||
20250221,113600,57668165,2175,2175,2175,2175,0
|
||||
20250221,113500,57668165,2175,2175,2175,2175,0
|
||||
20250221,113400,57668165,2175,2175,2175,2175,1
|
||||
20250221,113300,57665990,2175,2175,2175,2175,0
|
||||
20250221,113200,57665990,2175,2175,2175,2175,1
|
||||
20250221,113100,57663815,2175,2175,2175,2175,0
|
||||
20250221,113000,57663815,2175,2175,2175,2175,0
|
||||
20250221,112900,57663815,2175,2175,2175,2175,0
|
||||
20250221,112800,57663815,2175,2175,2175,2175,0
|
||||
20250221,112700,57663815,2175,2175,2175,2175,3
|
||||
20250221,112600,57657290,2175,2175,2175,2175,146
|
||||
20250221,112500,57339740,2180,2180,2180,2180,0
|
||||
20250221,112400,57339740,2180,2180,2180,2180,99
|
||||
20250221,112300,57123920,2180,2180,2180,2180,0
|
||||
20250221,112200,57123920,2180,2180,2180,2180,5
|
||||
20250221,112100,57113020,2180,2180,2180,2180,0
|
||||
20250221,112000,57113020,2180,2180,2180,2180,0
|
||||
20250221,111900,57113020,2180,2180,2180,2180,0
|
||||
20250221,111800,57113020,2180,2180,2180,2180,0
|
||||
20250221,111700,57113020,2180,2180,2180,2180,0
|
||||
20250221,111600,57113020,2180,2180,2180,2180,0
|
||||
20250221,111500,57113020,2180,2180,2180,2180,0
|
||||
20250221,111400,57113020,2180,2180,2180,2180,0
|
||||
20250221,111300,57113020,2180,2180,2180,2180,0
|
||||
20250221,111200,57113020,2180,2180,2180,2180,0
|
||||
20250221,111100,57113020,2180,2180,2180,2180,0
|
||||
20250221,111000,57113020,2180,2180,2180,2180,10
|
||||
20250221,110900,57091220,2180,2180,2180,2180,0
|
||||
20250221,110800,57091220,2180,2180,2180,2180,0
|
||||
20250221,110700,57091220,2180,2180,2180,2180,0
|
||||
20250221,110600,57091220,2180,2180,2180,2180,0
|
||||
20250221,110500,57091220,2180,2180,2180,2180,0
|
||||
20250221,110400,57091220,2180,2180,2180,2180,0
|
||||
20250221,110300,57091220,2180,2180,2180,2180,1
|
||||
20250221,110200,57089040,2180,2180,2180,2180,0
|
||||
20250221,110100,57089040,2180,2180,2180,2180,4
|
||||
20250221,110000,57080320,2180,2180,2180,2180,50
|
||||
20250221,105900,56971320,2180,2180,2180,2180,0
|
||||
20250221,105800,56971320,2180,2180,2180,2180,0
|
||||
20250221,105700,56971320,2180,2180,2180,2180,0
|
||||
20250221,105600,56971320,2180,2180,2180,2180,1
|
||||
20250221,105500,56969140,2175,2175,2175,2175,1
|
||||
20250221,105400,56966965,2180,2180,2180,2180,1
|
||||
20250221,105300,56964785,2175,2175,2175,2175,0
|
||||
20250221,105200,56964785,2175,2175,2175,2175,0
|
||||
20250221,105100,56964785,2175,2175,2175,2175,0
|
||||
20250221,105000,56964785,2175,2175,2175,2175,4
|
||||
20250221,104900,56956085,2180,2180,2180,2180,0
|
||||
20250221,104800,56956085,2180,2180,2180,2180,0
|
||||
20250221,104700,56956085,2180,2180,2180,2180,2
|
||||
20250221,104600,56951725,2180,2180,2180,2180,0
|
||||
20250221,104500,56951725,2180,2180,2180,2180,0
|
||||
20250221,104400,56951725,2180,2180,2180,2180,15
|
||||
20250221,104300,56919025,2180,2180,2180,2180,0
|
||||
20250221,104200,56919025,2180,2180,2180,2180,0
|
||||
20250221,104100,56919025,2180,2180,2180,2180,0
|
||||
20250221,104000,56919025,2180,2180,2180,2180,0
|
||||
20250221,103900,56919025,2180,2180,2180,2180,0
|
||||
20250221,103800,56919025,2180,2180,2180,2180,0
|
||||
20250221,103700,56919025,2180,2180,2180,2180,0
|
||||
20250221,103600,56919025,2180,2180,2180,2180,0
|
||||
20250221,103500,56919025,2180,2180,2180,2180,0
|
||||
20250221,103400,56919025,2180,2180,2180,2180,0
|
||||
20250221,103300,56919025,2180,2180,2180,2180,0
|
||||
20250221,103200,56919025,2180,2180,2180,2180,0
|
||||
20250221,103100,56919025,2180,2180,2180,2180,8
|
||||
20250221,103000,56901585,2180,2180,2180,2180,0
|
||||
20250221,102900,56901585,2180,2180,2180,2180,0
|
||||
20250221,102800,56901585,2180,2180,2180,2180,0
|
||||
20250221,102700,56901585,2180,2180,2180,2180,0
|
||||
20250221,102600,56901585,2180,2175,2180,2175,2
|
||||
20250221,102500,56897230,2170,2170,2170,2170,21
|
||||
20250221,102400,56851660,2175,2175,2175,2175,0
|
||||
20250221,102300,56851660,2175,2175,2175,2175,1081
|
||||
20250221,102200,54500485,2175,2175,2175,2175,0
|
||||
20250221,102100,54500485,2175,2170,2175,2170,201
|
||||
20250221,102000,54064310,2170,2170,2170,2170,100
|
||||
20250221,101900,53847310,2170,2170,2170,2170,0
|
||||
20250221,101800,53847310,2170,2170,2170,2170,200
|
||||
20250221,101700,53413310,2170,2170,2170,2170,0
|
||||
20250221,101600,53413310,2170,2170,2170,2170,100
|
||||
20250221,101500,53196310,2170,2170,2170,2170,0
|
||||
20250221,101400,53196310,2170,2165,2170,2165,100
|
||||
20250221,101300,52979370,2170,2170,2170,2170,0
|
||||
20250221,101200,52979370,2170,2170,2170,2170,0
|
||||
20250221,101100,52979370,2170,2170,2170,2170,0
|
||||
20250221,101000,52979370,2170,2170,2170,2170,0
|
||||
20250221,100900,52979370,2170,2170,2170,2170,0
|
||||
20250221,100800,52979370,2170,2170,2170,2170,11
|
||||
20250221,100700,52955500,2170,2170,2170,2170,1
|
||||
20250221,100600,52953330,2170,2170,2170,2170,0
|
||||
20250221,100500,52953330,2170,2165,2170,2160,378
|
||||
20250221,100400,52136590,2170,2170,2170,2170,2
|
||||
20250221,100300,52132250,2170,2170,2170,2170,0
|
||||
20250221,100200,52132250,2170,2170,2170,2170,0
|
||||
20250221,100100,52132250,2170,2170,2170,2170,10
|
||||
20250221,100000,52110550,2170,2170,2170,2170,0
|
||||
20250221,095900,52110550,2170,2170,2170,2170,0
|
||||
20250221,095800,52110550,2170,2170,2170,2170,8
|
||||
20250221,095700,52093190,2175,2175,2175,2175,0
|
||||
20250221,095600,52093190,2175,2175,2175,2175,4
|
||||
20250221,095500,52084490,2175,2175,2175,2175,0
|
||||
20250221,095400,52084490,2175,2175,2175,2175,10
|
||||
20250221,095300,52062740,2175,2175,2175,2175,0
|
||||
20250221,095200,52062740,2175,2175,2175,2175,0
|
||||
20250221,095100,52062740,2175,2175,2175,2175,1
|
||||
20250221,095000,52060565,2175,2175,2175,2175,0
|
||||
20250221,094900,52060565,2175,2175,2175,2175,0
|
||||
20250221,094800,52060565,2175,2175,2175,2175,104
|
||||
20250221,094700,51834365,2175,2175,2175,2175,0
|
||||
20250221,094600,51834365,2175,2175,2175,2175,38
|
||||
20250221,094500,51751715,2175,2175,2175,2175,0
|
||||
20250221,094400,51751715,2175,2175,2175,2175,0
|
||||
20250221,094300,51751715,2175,2175,2175,2175,0
|
||||
20250221,094200,51751715,2175,2175,2175,2175,0
|
||||
20250221,094100,51751715,2175,2175,2175,2175,612
|
||||
20250221,094000,50420615,2175,2170,2175,2170,19
|
||||
20250221,093900,50379310,2170,2170,2170,2170,569
|
||||
20250221,093800,49144580,2175,2175,2175,2175,1
|
||||
20250221,093700,49142405,2170,2170,2170,2170,157
|
||||
20250221,093600,48801715,2175,2175,2175,2175,0
|
||||
20250221,093500,48801715,2175,2175,2175,2175,52
|
||||
20250221,093400,48688615,2175,2175,2175,2175,200
|
||||
20250221,093300,48253615,2175,2170,2175,2170,197
|
||||
20250221,093200,47826120,2170,2170,2170,2170,0
|
||||
20250221,093100,47826120,2170,2170,2170,2170,0
|
||||
20250221,093000,47826120,2170,2170,2170,2170,0
|
||||
20250221,092900,47826120,2170,2170,2170,2170,0
|
||||
20250221,092800,47826120,2170,2170,2170,2170,0
|
||||
20250221,092700,47826120,2170,2170,2170,2170,307
|
||||
20250221,092600,47159930,2160,2160,2160,2160,248
|
||||
20250221,092500,46624250,2160,2160,2160,2160,0
|
||||
20250221,092400,46624250,2160,2160,2160,2160,372
|
||||
20250221,092300,45820730,2170,2170,2170,2170,101
|
||||
20250221,092200,45601560,2160,2160,2160,2160,0
|
||||
20250221,092100,45601560,2160,2160,2160,2160,0
|
||||
20250221,092000,45601560,2160,2160,2165,2160,523
|
||||
20250221,091900,44470880,2170,2170,2170,2170,0
|
||||
20250221,091800,44470880,2170,2165,2170,2165,31
|
||||
20250221,091700,44403750,2165,2165,2165,2165,30
|
||||
20250221,091600,44338800,2165,2165,2165,2165,7
|
||||
20250221,091500,44323645,2165,2165,2165,2165,235
|
||||
20250221,091400,43814870,2170,2165,2170,2165,67
|
||||
20250221,091300,43669810,2170,2170,2170,2170,0
|
||||
20250221,091200,43669810,2170,2170,2170,2170,0
|
||||
20250221,091100,43669810,2170,2170,2170,2170,1
|
||||
20250221,091000,43667640,2165,2165,2165,2165,0
|
||||
20250221,090900,43667640,2165,2170,2170,2165,547
|
||||
20250221,090800,42483380,2165,2165,2165,2165,605
|
||||
20250221,090700,41173555,2165,2170,2170,2165,51
|
||||
20250221,090600,41063135,2165,2160,2165,2160,986
|
||||
20250221,090500,38929440,2160,2155,2160,2155,222
|
||||
20250221,090400,38451025,2150,2150,2150,2150,1700
|
||||
20250221,090300,34796025,2155,2155,2155,2155,2
|
||||
20250221,090200,34791715,2155,2155,2155,2155,181
|
||||
20250221,090100,34401660,2155,2145,2155,2145,9584
|
||||
20250221,090000,13843270,2140,2130,2145,2130,6492
|
||||
|
Reference in New Issue
Block a user