Update 2025-02-21 3736 candle_min
This commit is contained in:
660
080420/min/candle-20250221.csv
Normal file
660
080420/min/candle-20250221.csv
Normal file
@@ -0,0 +1,660 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,195800,703118395,2205,2205,2205,2205,3781
|
||||
20250221,195700,703118395,2205,2205,2205,2205,0
|
||||
20250221,195600,703118395,2205,2205,2205,2205,0
|
||||
20250221,195500,703118395,2205,2205,2205,2205,0
|
||||
20250221,195400,703118395,2205,2205,2205,2205,0
|
||||
20250221,195300,703118395,2205,2205,2205,2205,0
|
||||
20250221,195200,703118395,2205,2205,2205,2205,0
|
||||
20250221,195100,703118395,2205,2205,2205,2205,0
|
||||
20250221,195000,703118395,2205,2205,2205,2205,0
|
||||
20250221,194900,703118395,2205,2205,2205,2205,0
|
||||
20250221,194800,703118395,2205,2205,2205,2205,0
|
||||
20250221,194700,703118395,2205,2205,2205,2205,0
|
||||
20250221,194600,703118395,2205,2205,2205,2205,0
|
||||
20250221,194500,703118395,2205,2205,2205,2205,0
|
||||
20250221,194400,703118395,2205,2205,2205,2205,0
|
||||
20250221,194300,703118395,2205,2205,2205,2205,0
|
||||
20250221,194200,703118395,2205,2205,2205,2205,0
|
||||
20250221,194100,703118395,2205,2205,2205,2205,0
|
||||
20250221,194000,703118395,2205,2205,2205,2205,0
|
||||
20250221,193900,703118395,2205,2205,2205,2205,0
|
||||
20250221,193800,703118395,2205,2205,2205,2205,0
|
||||
20250221,193700,703118395,2205,2205,2205,2205,0
|
||||
20250221,193600,703118395,2205,2205,2205,2205,0
|
||||
20250221,193500,703118395,2205,2205,2205,2205,0
|
||||
20250221,193400,703118395,2205,2205,2205,2205,0
|
||||
20250221,193300,703118395,2205,2205,2205,2205,0
|
||||
20250221,193200,703118395,2205,2205,2205,2205,0
|
||||
20250221,193100,703118395,2205,2205,2205,2205,0
|
||||
20250221,193000,703118395,2205,2205,2205,2205,0
|
||||
20250221,192900,703118395,2205,2205,2205,2205,0
|
||||
20250221,192800,703118395,2205,2205,2205,2205,3781
|
||||
20250221,192700,703118395,2205,2205,2205,2205,0
|
||||
20250221,192600,703118395,2205,2205,2205,2205,0
|
||||
20250221,192500,703118395,2205,2205,2205,2205,0
|
||||
20250221,192400,703118395,2205,2205,2205,2205,0
|
||||
20250221,192300,703118395,2205,2205,2205,2205,0
|
||||
20250221,192200,703118395,2205,2205,2205,2205,0
|
||||
20250221,192100,703118395,2205,2205,2205,2205,0
|
||||
20250221,192000,703118395,2205,2205,2205,2205,0
|
||||
20250221,191900,703118395,2205,2205,2205,2205,0
|
||||
20250221,191800,703118395,2205,2205,2205,2205,0
|
||||
20250221,191700,703118395,2205,2205,2205,2205,0
|
||||
20250221,191600,703118395,2205,2205,2205,2205,0
|
||||
20250221,191500,703118395,2205,2205,2205,2205,0
|
||||
20250221,191400,703118395,2205,2205,2205,2205,0
|
||||
20250221,191300,703118395,2205,2205,2205,2205,0
|
||||
20250221,191200,703118395,2205,2205,2205,2205,0
|
||||
20250221,191100,703118395,2205,2205,2205,2205,0
|
||||
20250221,191000,703118395,2205,2205,2205,2205,0
|
||||
20250221,190900,703118395,2205,2205,2205,2205,0
|
||||
20250221,190800,703118395,2205,2205,2205,2205,0
|
||||
20250221,190700,703118395,2205,2205,2205,2205,0
|
||||
20250221,190600,703118395,2205,2205,2205,2205,0
|
||||
20250221,190500,703118395,2205,2205,2205,2205,0
|
||||
20250221,190400,703118395,2205,2205,2205,2205,0
|
||||
20250221,190300,703118395,2205,2205,2205,2205,0
|
||||
20250221,190200,703118395,2205,2205,2205,2205,0
|
||||
20250221,190100,703118395,2205,2205,2205,2205,0
|
||||
20250221,190000,703118395,2205,2205,2205,2205,0
|
||||
20250221,185900,703118395,2205,2205,2205,2205,0
|
||||
20250221,185800,703118395,2205,2205,2205,2205,3781
|
||||
20250221,185700,703118395,2205,2205,2205,2205,0
|
||||
20250221,185600,703118395,2205,2205,2205,2205,0
|
||||
20250221,185500,703118395,2205,2205,2205,2205,0
|
||||
20250221,185400,703118395,2205,2205,2205,2205,0
|
||||
20250221,185300,703118395,2205,2205,2205,2205,0
|
||||
20250221,185200,703118395,2205,2205,2205,2205,0
|
||||
20250221,185100,703118395,2205,2205,2205,2205,0
|
||||
20250221,185000,703118395,2205,2205,2205,2205,0
|
||||
20250221,184900,703118395,2205,2205,2205,2205,0
|
||||
20250221,184800,703118395,2205,2205,2205,2205,0
|
||||
20250221,184700,703118395,2205,2205,2205,2205,0
|
||||
20250221,184600,703118395,2205,2205,2205,2205,0
|
||||
20250221,184500,703118395,2205,2205,2205,2205,0
|
||||
20250221,184400,703118395,2205,2205,2205,2205,0
|
||||
20250221,184300,703118395,2205,2205,2205,2205,0
|
||||
20250221,184200,703118395,2205,2205,2205,2205,0
|
||||
20250221,184100,703118395,2205,2205,2205,2205,0
|
||||
20250221,184000,703118395,2205,2205,2205,2205,0
|
||||
20250221,183900,703118395,2205,2205,2205,2205,0
|
||||
20250221,183800,703118395,2205,2205,2205,2205,0
|
||||
20250221,183700,703118395,2205,2205,2205,2205,0
|
||||
20250221,183600,703118395,2205,2205,2205,2205,0
|
||||
20250221,183500,703118395,2205,2205,2205,2205,0
|
||||
20250221,183400,703118395,2205,2205,2205,2205,0
|
||||
20250221,183300,703118395,2205,2205,2205,2205,0
|
||||
20250221,183200,703118395,2205,2205,2205,2205,0
|
||||
20250221,183100,703118395,2205,2205,2205,2205,0
|
||||
20250221,183000,703118395,2205,2205,2205,2205,0
|
||||
20250221,182900,703118395,2205,2205,2205,2205,0
|
||||
20250221,182800,703118395,2205,2205,2205,2205,3781
|
||||
20250221,182700,703118395,2205,2205,2205,2205,0
|
||||
20250221,182600,703118395,2205,2205,2205,2205,0
|
||||
20250221,182500,703118395,2205,2205,2205,2205,0
|
||||
20250221,182400,703118395,2205,2205,2205,2205,0
|
||||
20250221,182300,703118395,2205,2205,2205,2205,0
|
||||
20250221,182200,703118395,2205,2205,2205,2205,0
|
||||
20250221,182100,703118395,2205,2205,2205,2205,0
|
||||
20250221,182000,703118395,2205,2205,2205,2205,0
|
||||
20250221,181900,703118395,2205,2205,2205,2205,0
|
||||
20250221,181800,703118395,2205,2205,2205,2205,0
|
||||
20250221,181700,703118395,2205,2205,2205,2205,0
|
||||
20250221,181600,703118395,2205,2205,2205,2205,0
|
||||
20250221,181500,703118395,2205,2205,2205,2205,0
|
||||
20250221,181400,703118395,2205,2205,2205,2205,0
|
||||
20250221,181300,703118395,2205,2205,2205,2205,0
|
||||
20250221,181200,703118395,2205,2205,2205,2205,0
|
||||
20250221,181100,703118395,2205,2205,2205,2205,0
|
||||
20250221,181000,703118395,2205,2205,2205,2205,0
|
||||
20250221,180900,703118395,2205,2205,2205,2205,0
|
||||
20250221,180800,703118395,2205,2205,2205,2205,0
|
||||
20250221,180700,703118395,2205,2205,2205,2205,0
|
||||
20250221,180600,703118395,2205,2205,2205,2205,0
|
||||
20250221,180500,703118395,2205,2205,2205,2205,0
|
||||
20250221,180400,703118395,2205,2205,2205,2205,0
|
||||
20250221,180300,703118395,2205,2205,2205,2205,0
|
||||
20250221,180200,703118395,2205,2205,2205,2205,0
|
||||
20250221,180100,703118395,2205,2205,2205,2205,0
|
||||
20250221,180000,703118395,2205,2205,2205,2205,0
|
||||
20250221,175900,703118395,2205,2205,2205,2205,0
|
||||
20250221,175800,703118395,2205,2205,2205,2205,3781
|
||||
20250221,175700,703118395,2205,2205,2205,2205,0
|
||||
20250221,175600,703118395,2205,2205,2205,2205,0
|
||||
20250221,175500,703118395,2205,2205,2205,2205,0
|
||||
20250221,175400,703118395,2205,2205,2205,2205,0
|
||||
20250221,175300,703118395,2205,2205,2205,2205,0
|
||||
20250221,175200,703118395,2205,2205,2205,2205,0
|
||||
20250221,175100,703118395,2205,2205,2205,2205,0
|
||||
20250221,175000,703118395,2205,2205,2205,2205,0
|
||||
20250221,174900,703118395,2205,2205,2205,2205,0
|
||||
20250221,174800,703118395,2205,2205,2205,2205,0
|
||||
20250221,174700,703118395,2205,2205,2205,2205,0
|
||||
20250221,174600,703118395,2205,2205,2205,2205,0
|
||||
20250221,174500,703118395,2205,2205,2205,2205,0
|
||||
20250221,174400,703118395,2205,2205,2205,2205,0
|
||||
20250221,174300,703118395,2205,2205,2205,2205,0
|
||||
20250221,174200,703118395,2205,2205,2205,2205,0
|
||||
20250221,174100,703118395,2205,2205,2205,2205,0
|
||||
20250221,174000,703118395,2205,2205,2205,2205,0
|
||||
20250221,173900,703118395,2205,2205,2205,2205,0
|
||||
20250221,173800,703118395,2205,2205,2205,2205,0
|
||||
20250221,173700,703118395,2205,2205,2205,2205,0
|
||||
20250221,173600,703118395,2205,2205,2205,2205,0
|
||||
20250221,173500,703118395,2205,2205,2205,2205,0
|
||||
20250221,173400,703118395,2205,2205,2205,2205,0
|
||||
20250221,173300,703118395,2205,2205,2205,2205,0
|
||||
20250221,173200,703118395,2205,2205,2205,2205,0
|
||||
20250221,173100,703118395,2205,2205,2205,2205,0
|
||||
20250221,173000,703118395,2205,2205,2205,2205,0
|
||||
20250221,172900,703118395,2205,2205,2205,2205,0
|
||||
20250221,172800,703118395,2205,2205,2205,2205,3781
|
||||
20250221,172700,703118395,2205,2205,2205,2205,0
|
||||
20250221,172600,703118395,2205,2205,2205,2205,0
|
||||
20250221,172500,703118395,2205,2205,2205,2205,0
|
||||
20250221,172400,703118395,2205,2205,2205,2205,0
|
||||
20250221,172300,703118395,2205,2205,2205,2205,0
|
||||
20250221,172200,703118395,2205,2205,2205,2205,0
|
||||
20250221,172100,703118395,2205,2205,2205,2205,0
|
||||
20250221,172000,703118395,2205,2205,2205,2205,0
|
||||
20250221,171900,703118395,2205,2205,2205,2205,0
|
||||
20250221,171800,703118395,2205,2205,2205,2205,0
|
||||
20250221,171700,703118395,2205,2205,2205,2205,0
|
||||
20250221,171600,703118395,2205,2205,2205,2205,0
|
||||
20250221,171500,703118395,2205,2205,2205,2205,0
|
||||
20250221,171400,703118395,2205,2205,2205,2205,0
|
||||
20250221,171300,703118395,2205,2205,2205,2205,0
|
||||
20250221,171200,703118395,2205,2205,2205,2205,0
|
||||
20250221,171100,703118395,2205,2205,2205,2205,0
|
||||
20250221,171000,703118395,2205,2205,2205,2205,0
|
||||
20250221,170900,703118395,2205,2205,2205,2205,0
|
||||
20250221,170800,703118395,2205,2205,2205,2205,0
|
||||
20250221,170700,703118395,2205,2205,2205,2205,0
|
||||
20250221,170600,703118395,2205,2205,2205,2205,0
|
||||
20250221,170500,703118395,2205,2205,2205,2205,0
|
||||
20250221,170400,703118395,2205,2205,2205,2205,0
|
||||
20250221,170300,703118395,2205,2205,2205,2205,0
|
||||
20250221,170200,703118395,2205,2205,2205,2205,0
|
||||
20250221,170100,703118395,2205,2205,2205,2205,0
|
||||
20250221,170000,703118395,2205,2205,2205,2205,0
|
||||
20250221,165900,703118395,2205,2205,2205,2205,0
|
||||
20250221,165800,703118395,2205,2205,2205,2205,3781
|
||||
20250221,165700,703118395,2205,2205,2205,2205,0
|
||||
20250221,165600,703118395,2205,2205,2205,2205,0
|
||||
20250221,165500,703118395,2205,2205,2205,2205,0
|
||||
20250221,165400,703118395,2205,2205,2205,2205,0
|
||||
20250221,165300,703118395,2205,2205,2205,2205,0
|
||||
20250221,165200,703118395,2205,2205,2205,2205,0
|
||||
20250221,165100,703118395,2205,2205,2205,2205,0
|
||||
20250221,165000,703118395,2205,2205,2205,2205,0
|
||||
20250221,164900,703118395,2205,2205,2205,2205,0
|
||||
20250221,164800,703118395,2205,2205,2205,2205,0
|
||||
20250221,164700,703118395,2205,2205,2205,2205,0
|
||||
20250221,164600,703118395,2205,2205,2205,2205,0
|
||||
20250221,164500,703118395,2205,2205,2205,2205,0
|
||||
20250221,164400,703118395,2205,2205,2205,2205,0
|
||||
20250221,164300,703118395,2205,2205,2205,2205,0
|
||||
20250221,164200,703118395,2205,2205,2205,2205,0
|
||||
20250221,164100,703118395,2205,2205,2205,2205,0
|
||||
20250221,164000,703118395,2205,2205,2205,2205,0
|
||||
20250221,163900,703118395,2205,2205,2205,2205,0
|
||||
20250221,163800,703118395,2205,2205,2205,2205,0
|
||||
20250221,163700,703118395,2205,2205,2205,2205,0
|
||||
20250221,163600,703118395,2205,2205,2205,2205,0
|
||||
20250221,163500,703118395,2205,2205,2205,2205,0
|
||||
20250221,163400,703118395,2205,2205,2205,2205,0
|
||||
20250221,163300,703118395,2205,2205,2205,2205,0
|
||||
20250221,163200,703118395,2205,2205,2205,2205,0
|
||||
20250221,163100,703118395,2205,2205,2205,2205,0
|
||||
20250221,163000,703118395,2205,2205,2205,2205,0
|
||||
20250221,162900,703118395,2205,2205,2205,2205,0
|
||||
20250221,162800,703118395,2205,2205,2205,2205,3781
|
||||
20250221,162700,703118395,2205,2205,2205,2205,0
|
||||
20250221,162600,703118395,2205,2205,2205,2205,0
|
||||
20250221,162500,703118395,2205,2205,2205,2205,0
|
||||
20250221,162400,703118395,2205,2205,2205,2205,0
|
||||
20250221,162300,703118395,2205,2205,2205,2205,0
|
||||
20250221,162200,703118395,2205,2205,2205,2205,0
|
||||
20250221,162100,703118395,2205,2205,2205,2205,0
|
||||
20250221,162000,703118395,2205,2205,2205,2205,0
|
||||
20250221,161900,703118395,2205,2205,2205,2205,0
|
||||
20250221,161800,703118395,2205,2205,2205,2205,0
|
||||
20250221,161700,703118395,2205,2205,2205,2205,0
|
||||
20250221,161600,703118395,2205,2205,2205,2205,0
|
||||
20250221,161500,703118395,2205,2205,2205,2205,0
|
||||
20250221,161400,703118395,2205,2205,2205,2205,0
|
||||
20250221,161300,703118395,2205,2205,2205,2205,0
|
||||
20250221,161200,703118395,2205,2205,2205,2205,0
|
||||
20250221,161100,703118395,2205,2205,2205,2205,0
|
||||
20250221,161000,703118395,2205,2205,2205,2205,0
|
||||
20250221,160900,703118395,2205,2205,2205,2205,0
|
||||
20250221,160800,703118395,2205,2205,2205,2205,0
|
||||
20250221,160700,703118395,2205,2205,2205,2205,0
|
||||
20250221,160600,703118395,2205,2205,2205,2205,0
|
||||
20250221,160500,703118395,2205,2205,2205,2205,0
|
||||
20250221,160400,703118395,2205,2205,2205,2205,0
|
||||
20250221,160300,703118395,2205,2205,2205,2205,0
|
||||
20250221,160200,703118395,2205,2205,2205,2205,0
|
||||
20250221,160100,703118395,2205,2205,2205,2205,0
|
||||
20250221,160000,703118395,2205,2205,2205,2205,0
|
||||
20250221,155900,703118395,2205,2205,2205,2205,0
|
||||
20250221,155800,703118395,2205,2205,2205,2205,3781
|
||||
20250221,155700,703118395,2205,2205,2205,2205,0
|
||||
20250221,155600,703118395,2205,2205,2205,2205,0
|
||||
20250221,155500,703118395,2205,2205,2205,2205,0
|
||||
20250221,155400,703118395,2205,2205,2205,2205,0
|
||||
20250221,155300,703118395,2205,2205,2205,2205,0
|
||||
20250221,155200,703118395,2205,2205,2205,2205,0
|
||||
20250221,155100,703118395,2205,2205,2205,2205,0
|
||||
20250221,155000,703118395,2205,2205,2205,2205,0
|
||||
20250221,154900,703118395,2205,2205,2205,2205,0
|
||||
20250221,154800,703118395,2205,2205,2205,2205,0
|
||||
20250221,154700,703118395,2205,2205,2205,2205,0
|
||||
20250221,154600,703118395,2205,2205,2205,2205,0
|
||||
20250221,154500,703118395,2205,2205,2205,2205,0
|
||||
20250221,154400,703118395,2205,2205,2205,2205,0
|
||||
20250221,154300,703118395,2205,2205,2205,2205,0
|
||||
20250221,154200,703118395,2205,2205,2205,2205,0
|
||||
20250221,154100,703118395,2205,2205,2205,2205,0
|
||||
20250221,154000,703118395,2205,2205,2205,2205,0
|
||||
20250221,153900,703118395,2205,2205,2205,2205,0
|
||||
20250221,153800,703118395,2205,2205,2205,2205,0
|
||||
20250221,153700,703118395,2205,2205,2205,2205,0
|
||||
20250221,153600,703118395,2205,2205,2205,2205,0
|
||||
20250221,153500,703118395,2205,2205,2205,2205,0
|
||||
20250221,153400,703118395,2205,2205,2205,2205,0
|
||||
20250221,153300,703118395,2205,2205,2205,2205,0
|
||||
20250221,153200,703118395,2205,2205,2205,2205,0
|
||||
20250221,153100,703118395,2205,2205,2205,2205,0
|
||||
20250221,153000,703118395,2205,2205,2205,2205,3781
|
||||
20250221,152900,694781290,2225,2225,2225,2225,0
|
||||
20250221,152800,694781290,2225,2225,2225,2225,0
|
||||
20250221,152700,694781290,2225,2225,2225,2225,0
|
||||
20250221,152600,694781290,2225,2225,2225,2225,0
|
||||
20250221,152500,694781290,2225,2225,2225,2225,0
|
||||
20250221,152400,694781290,2225,2225,2225,2225,0
|
||||
20250221,152300,694781290,2225,2225,2225,2225,0
|
||||
20250221,152200,694781290,2225,2225,2225,2225,0
|
||||
20250221,152100,694781290,2225,2225,2225,2225,0
|
||||
20250221,152000,694781290,2225,2225,2225,2225,0
|
||||
20250221,151900,694781290,2225,2225,2230,2225,1262
|
||||
20250221,151800,691973300,2225,2210,2225,2210,35
|
||||
20250221,151700,691895935,2230,2230,2230,2230,0
|
||||
20250221,151600,691895935,2230,2230,2230,2230,0
|
||||
20250221,151500,691895935,2230,2230,2230,2230,0
|
||||
20250221,151400,691895935,2230,2230,2230,2230,0
|
||||
20250221,151300,691895935,2230,2230,2230,2230,0
|
||||
20250221,151200,691895935,2230,2230,2230,2230,0
|
||||
20250221,151100,691895935,2230,2230,2230,2230,0
|
||||
20250221,151000,691895935,2230,2220,2230,2220,51
|
||||
20250221,150900,691782700,2220,2210,2220,2210,251
|
||||
20250221,150800,691225580,2220,2220,2220,2220,0
|
||||
20250221,150700,691225580,2220,2220,2220,2220,0
|
||||
20250221,150600,691225580,2220,2220,2220,2220,0
|
||||
20250221,150500,691225580,2220,2220,2220,2220,0
|
||||
20250221,150400,691225580,2220,2220,2220,2220,0
|
||||
20250221,150300,691225580,2220,2220,2220,2220,0
|
||||
20250221,150200,691225580,2220,2205,2220,2205,513
|
||||
20250221,150100,690092690,2205,2200,2205,2185,2288
|
||||
20250221,150000,685076020,2210,2210,2210,2195,1190
|
||||
20250221,145900,682456775,2220,2220,2220,2220,1
|
||||
20250221,145800,682454555,2215,2220,2220,2215,2
|
||||
20250221,145700,682450120,2210,2210,2210,2210,303
|
||||
20250221,145600,681780490,2215,2215,2215,2215,166
|
||||
20250221,145500,681412800,2220,2220,2220,2220,1
|
||||
20250221,145400,681410580,2220,2220,2220,2220,0
|
||||
20250221,145300,681410580,2220,2220,2220,2220,0
|
||||
20250221,145200,681410580,2220,2220,2220,2220,133
|
||||
20250221,145100,681115320,2230,2230,2230,2230,0
|
||||
20250221,145000,681115320,2230,2230,2230,2230,2
|
||||
20250221,144900,681110860,2235,2225,2235,2225,425
|
||||
20250221,144800,680162660,2230,2225,2230,2210,15512
|
||||
20250221,144700,645822710,2235,2230,2235,2230,29
|
||||
20250221,144600,645758015,2230,2230,2230,2230,216
|
||||
20250221,144500,645276335,2230,2230,2230,2230,0
|
||||
20250221,144400,645276335,2230,2230,2230,2230,0
|
||||
20250221,144300,645276335,2230,2230,2230,2230,30
|
||||
20250221,144200,645209435,2230,2225,2230,2225,27
|
||||
20250221,144100,645149335,2220,2225,2225,2220,9
|
||||
20250221,144000,645129315,2225,2225,2225,2225,0
|
||||
20250221,143900,645129315,2225,2225,2225,2225,2
|
||||
20250221,143800,645124865,2230,2230,2230,2230,0
|
||||
20250221,143700,645124865,2230,2230,2230,2230,25
|
||||
20250221,143600,645069115,2230,2225,2230,2220,19
|
||||
20250221,143500,645026890,2225,2225,2225,2225,0
|
||||
20250221,143400,645026890,2225,2225,2225,2225,0
|
||||
20250221,143300,645026890,2225,2225,2225,2225,1
|
||||
20250221,143200,645024665,2220,2220,2220,2220,0
|
||||
20250221,143100,645024665,2220,2220,2220,2220,1
|
||||
20250221,143000,645022445,2220,2225,2225,2220,217
|
||||
20250221,142900,644540700,2235,2235,2235,2235,0
|
||||
20250221,142800,644540700,2235,2235,2235,2235,0
|
||||
20250221,142700,644540700,2235,2225,2235,2225,16
|
||||
20250221,142600,644505080,2235,2235,2235,2235,0
|
||||
20250221,142500,644505080,2235,2220,2235,2220,6
|
||||
20250221,142400,644491685,2230,2230,2230,2230,500
|
||||
20250221,142300,643376685,2230,2230,2230,2230,0
|
||||
20250221,142200,643376685,2230,2230,2230,2230,1
|
||||
20250221,142100,643374455,2230,2230,2230,2230,0
|
||||
20250221,142000,643374455,2230,2230,2230,2230,5
|
||||
20250221,141900,643363305,2225,2215,2225,2215,603
|
||||
20250221,141800,642027640,2215,2230,2230,2215,170
|
||||
20250221,141700,641650800,2215,2215,2215,2215,0
|
||||
20250221,141600,641650800,2215,2215,2215,2215,291
|
||||
20250221,141500,641006235,2215,2235,2240,2215,173
|
||||
20250221,141400,640622660,2225,2230,2230,2225,194
|
||||
20250221,141300,640190095,2250,2220,2250,2220,1250
|
||||
20250221,141200,637412785,2235,2235,2235,2230,11
|
||||
20250221,141100,637388245,2235,2235,2235,2215,9315
|
||||
20250221,141000,616700715,2235,2235,2235,2235,0
|
||||
20250221,140900,616700715,2235,2235,2235,2235,4674
|
||||
20250221,140800,606254325,2235,2240,2240,2235,749
|
||||
20250221,140700,604578630,2240,2240,2240,2240,0
|
||||
20250221,140600,604578630,2240,2240,2240,2240,0
|
||||
20250221,140500,604578630,2240,2240,2240,2240,112
|
||||
20250221,140400,604327750,2250,2250,2250,2250,5
|
||||
20250221,140300,604316500,2235,2250,2250,2235,422
|
||||
20250221,140200,603372300,2255,2250,2255,2240,959
|
||||
20250221,140100,601217370,2250,2255,2255,2250,35
|
||||
20250221,140000,601138610,2235,2250,2250,2235,26
|
||||
20250221,135900,601080455,2250,2250,2250,2250,0
|
||||
20250221,135800,601080455,2250,2250,2250,2250,7
|
||||
20250221,135700,601064705,2250,2250,2250,2250,0
|
||||
20250221,135600,601064705,2250,2240,2255,2225,1443
|
||||
20250221,135500,597843055,2240,2235,2240,2235,19
|
||||
20250221,135400,597800575,2235,2240,2240,2235,217
|
||||
20250221,135300,597315180,2245,2240,2245,2240,55
|
||||
20250221,135200,597191730,2235,2240,2240,2235,106
|
||||
20250221,135100,596954755,2245,2245,2245,2245,0
|
||||
20250221,135000,596954755,2245,2245,2245,2245,0
|
||||
20250221,134900,596954755,2245,2245,2245,2245,0
|
||||
20250221,134800,596954755,2245,2240,2245,2235,2118
|
||||
20250221,134700,592218480,2240,2240,2245,2240,212
|
||||
20250221,134600,591743595,2240,2240,2245,2240,691
|
||||
20250221,134500,590195435,2240,2240,2240,2240,960
|
||||
20250221,134400,588045035,2240,2245,2245,2240,2104
|
||||
20250221,134300,583328075,2245,2250,2250,2240,4412
|
||||
20250221,134200,573424185,2250,2250,2250,2250,363
|
||||
20250221,134100,572607435,2250,2250,2255,2250,218
|
||||
20250221,134000,572116920,2250,2245,2250,2245,2265
|
||||
20250221,133900,567031545,2245,2255,2255,2245,1722
|
||||
20250221,133800,563158650,2270,2255,2270,2250,1026
|
||||
20250221,133700,560847635,2270,2260,2270,2255,706
|
||||
20250221,133600,559253600,2270,2270,2270,2270,736
|
||||
20250221,133500,557582880,2270,2255,2270,2245,2987
|
||||
20250221,133400,550865685,2250,2255,2255,2250,2508
|
||||
20250221,133300,545215250,2255,2265,2265,2255,3247
|
||||
20250221,133200,537880985,2285,2270,2285,2260,6174
|
||||
20250221,133100,523882880,2290,2290,2295,2270,4831
|
||||
20250221,133000,512896820,2275,2320,2320,2265,18347
|
||||
20250221,132900,470700135,2320,2345,2345,2315,4416
|
||||
20250221,132800,460447615,2345,2330,2355,2320,4119
|
||||
20250221,132700,450835520,2320,2365,2365,2320,12565
|
||||
20250221,132600,421457830,2365,2390,2395,2350,22566
|
||||
20250221,132500,367778100,2395,2355,2405,2355,62287
|
||||
20250221,132400,219908230,2460,2460,2460,2460,0
|
||||
20250221,132300,219908230,2460,2460,2460,2460,0
|
||||
20250221,132200,219908230,2460,2250,2460,2250,66627
|
||||
20250221,132100,62806460,2250,2250,2250,2250,0
|
||||
20250221,132000,62806460,2250,2250,2250,2250,5
|
||||
20250221,131900,62795210,2250,2250,2250,2250,1119
|
||||
20250221,131800,60277460,2255,2255,2255,2255,0
|
||||
20250221,131700,60277460,2255,2255,2255,2255,0
|
||||
20250221,131600,60277460,2255,2255,2255,2255,0
|
||||
20250221,131500,60277460,2255,2255,2255,2255,94
|
||||
20250221,131400,60065490,2255,2255,2255,2255,0
|
||||
20250221,131300,60065490,2255,2255,2255,2255,0
|
||||
20250221,131200,60065490,2255,2255,2255,2255,45
|
||||
20250221,131100,59964015,2255,2255,2255,2255,0
|
||||
20250221,131000,59964015,2255,2255,2255,2255,5
|
||||
20250221,130900,59952740,2250,2250,2250,2250,1
|
||||
20250221,130800,59950490,2250,2250,2250,2250,0
|
||||
20250221,130700,59950490,2250,2250,2250,2250,0
|
||||
20250221,130600,59950490,2250,2250,2250,2250,1269
|
||||
20250221,130500,57095240,2250,2250,2250,2250,0
|
||||
20250221,130400,57095240,2250,2250,2250,2250,30
|
||||
20250221,130300,57027740,2250,2250,2250,2250,500
|
||||
20250221,130200,55902740,2250,2250,2260,2250,594
|
||||
20250221,130100,54565745,2260,2250,2260,2250,4001
|
||||
20250221,130000,45550405,2250,2250,2250,2250,0
|
||||
20250221,125900,45550405,2250,2250,2250,2250,5
|
||||
20250221,125800,45539155,2245,2250,2250,2245,7
|
||||
20250221,125700,45523415,2245,2245,2245,2245,1998
|
||||
20250221,125600,41037905,2245,2245,2245,2245,0
|
||||
20250221,125500,41037905,2245,2245,2245,2245,719
|
||||
20250221,125400,39423750,2240,2240,2240,2240,4
|
||||
20250221,125300,39414790,2245,2245,2245,2245,0
|
||||
20250221,125200,39414790,2245,2245,2245,2245,36
|
||||
20250221,125100,39333970,2245,2245,2245,2245,0
|
||||
20250221,125000,39333970,2245,2245,2245,2245,0
|
||||
20250221,124900,39333970,2245,2245,2245,2245,0
|
||||
20250221,124800,39333970,2245,2245,2245,2245,0
|
||||
20250221,124700,39333970,2245,2245,2245,2245,1
|
||||
20250221,124600,39331725,2240,2240,2240,2240,0
|
||||
20250221,124500,39331725,2240,2245,2245,2240,6
|
||||
20250221,124400,39318260,2240,2240,2240,2240,5
|
||||
20250221,124300,39307060,2245,2245,2245,2245,0
|
||||
20250221,124200,39307060,2245,2245,2245,2245,44
|
||||
20250221,124100,39208280,2245,2245,2245,2245,0
|
||||
20250221,124000,39208280,2245,2245,2245,2245,0
|
||||
20250221,123900,39208280,2245,2245,2245,2245,0
|
||||
20250221,123800,39208280,2245,2245,2245,2245,5
|
||||
20250221,123700,39197055,2240,2240,2240,2240,0
|
||||
20250221,123600,39197055,2240,2240,2240,2240,0
|
||||
20250221,123500,39197055,2240,2245,2245,2240,252
|
||||
20250221,123400,38631325,2245,2245,2245,2245,97
|
||||
20250221,123300,38413560,2250,2250,2250,2250,0
|
||||
20250221,123200,38413560,2250,2245,2250,2245,43
|
||||
20250221,123100,38316820,2245,2245,2245,2245,3
|
||||
20250221,123000,38310085,2250,2250,2250,2250,0
|
||||
20250221,122900,38310085,2250,2245,2250,2245,111
|
||||
20250221,122800,38060885,2245,2245,2245,2245,12
|
||||
20250221,122700,38033945,2245,2245,2245,2245,0
|
||||
20250221,122600,38033945,2245,2245,2245,2245,0
|
||||
20250221,122500,38033945,2245,2245,2245,2245,1
|
||||
20250221,122400,38031700,2245,2245,2245,2245,391
|
||||
20250221,122300,37153905,2245,2245,2250,2245,20
|
||||
20250221,122200,37108980,2250,2245,2250,2245,161
|
||||
20250221,122100,36746930,2240,2240,2240,2240,2
|
||||
20250221,122000,36742450,2240,2240,2240,2240,8
|
||||
20250221,121900,36724530,2245,2245,2245,2245,0
|
||||
20250221,121800,36724530,2245,2245,2245,2245,0
|
||||
20250221,121700,36724530,2245,2245,2245,2245,14
|
||||
20250221,121600,36693100,2245,2240,2250,2240,94
|
||||
20250221,121500,36482465,2240,2245,2245,2240,2
|
||||
20250221,121400,36477980,2245,2240,2245,2240,250
|
||||
20250221,121300,35916750,2245,2245,2245,2245,0
|
||||
20250221,121200,35916750,2245,2245,2245,2245,167
|
||||
20250221,121100,35541835,2245,2245,2245,2245,75
|
||||
20250221,121000,35373460,2245,2245,2245,2245,10
|
||||
20250221,120900,35351010,2245,2245,2245,2245,0
|
||||
20250221,120800,35351010,2245,2245,2245,2245,10
|
||||
20250221,120700,35328560,2240,2240,2240,2240,0
|
||||
20250221,120600,35328560,2240,2240,2240,2240,0
|
||||
20250221,120500,35328560,2240,2240,2240,2240,1
|
||||
20250221,120400,35326320,2240,2240,2240,2240,5
|
||||
20250221,120300,35315120,2245,2245,2245,2245,0
|
||||
20250221,120200,35315120,2245,2245,2245,2245,40
|
||||
20250221,120100,35225320,2245,2245,2245,2245,0
|
||||
20250221,120000,35225320,2245,2245,2245,2245,0
|
||||
20250221,115900,35225320,2245,2245,2245,2245,0
|
||||
20250221,115800,35225320,2245,2245,2245,2245,0
|
||||
20250221,115700,35225320,2245,2245,2245,2245,33
|
||||
20250221,115600,35151235,2240,2240,2240,2240,0
|
||||
20250221,115500,35151235,2240,2240,2240,2240,2
|
||||
20250221,115400,35146755,2240,2240,2240,2240,5
|
||||
20250221,115300,35135555,2245,2245,2245,2245,0
|
||||
20250221,115200,35135555,2245,2240,2245,2240,6
|
||||
20250221,115100,35122090,2245,2245,2245,2245,0
|
||||
20250221,115000,35122090,2245,2245,2245,2245,200
|
||||
20250221,114900,34673090,2245,2245,2245,2245,5
|
||||
20250221,114800,34661865,2240,2240,2240,2240,1
|
||||
20250221,114700,34659625,2240,2240,2240,2240,0
|
||||
20250221,114600,34659625,2240,2240,2240,2240,0
|
||||
20250221,114500,34659625,2240,2245,2245,2240,7
|
||||
20250221,114400,34643920,2240,2240,2240,2240,6
|
||||
20250221,114300,34630480,2245,2245,2245,2245,0
|
||||
20250221,114200,34630480,2245,2245,2245,2245,40
|
||||
20250221,114100,34540680,2245,2245,2245,2245,0
|
||||
20250221,114000,34540680,2245,2245,2245,2245,0
|
||||
20250221,113900,34540680,2245,2245,2245,2245,0
|
||||
20250221,113800,34540680,2245,2245,2245,2245,0
|
||||
20250221,113700,34540680,2245,2245,2245,2245,2
|
||||
20250221,113600,34536190,2240,2240,2240,2240,0
|
||||
20250221,113500,34536190,2240,2240,2240,2240,1
|
||||
20250221,113400,34533950,2245,2240,2245,2240,42
|
||||
20250221,113300,34439680,2245,2245,2245,2245,62
|
||||
20250221,113200,34300490,2245,2245,2245,2245,36
|
||||
20250221,113100,34219670,2245,2245,2245,2245,0
|
||||
20250221,113000,34219670,2245,2245,2245,2245,0
|
||||
20250221,112900,34219670,2245,2245,2245,2245,0
|
||||
20250221,112800,34219670,2245,2245,2245,2245,0
|
||||
20250221,112700,34219670,2245,2245,2245,2245,4
|
||||
20250221,112600,34210690,2240,2240,2240,2240,0
|
||||
20250221,112500,34210690,2240,2240,2240,2240,1
|
||||
20250221,112400,34208450,2240,2240,2240,2240,4
|
||||
20250221,112300,34199490,2245,2245,2245,2245,5
|
||||
20250221,112200,34188265,2240,2245,2245,2240,75
|
||||
20250221,112100,34020040,2245,2245,2245,2245,0
|
||||
20250221,112000,34020040,2245,2245,2245,2245,0
|
||||
20250221,111900,34020040,2245,2245,2245,2245,100
|
||||
20250221,111800,33795540,2245,2245,2245,2245,100
|
||||
20250221,111700,33571040,2245,2245,2245,2245,0
|
||||
20250221,111600,33571040,2245,2245,2245,2245,1
|
||||
20250221,111500,33568795,2240,2240,2240,2240,1
|
||||
20250221,111400,33566555,2245,2240,2245,2240,11
|
||||
20250221,111300,33541890,2245,2245,2245,2245,0
|
||||
20250221,111200,33541890,2245,2240,2245,2240,239
|
||||
20250221,111100,33006505,2240,2240,2240,2240,0
|
||||
20250221,111000,33006505,2240,2240,2240,2240,0
|
||||
20250221,110900,33006505,2240,2240,2240,2240,0
|
||||
20250221,110800,33006505,2240,2240,2240,2240,1
|
||||
20250221,110700,33004265,2240,2240,2240,2230,7
|
||||
20250221,110600,32988595,2225,2240,2240,2225,1001
|
||||
20250221,110500,30757355,2235,2235,2235,2235,2
|
||||
20250221,110400,30752885,2235,2235,2240,2235,9
|
||||
20250221,110300,30732745,2240,2240,2240,2240,0
|
||||
20250221,110200,30732745,2240,2240,2240,2240,236
|
||||
20250221,110100,30204105,2240,2240,2240,2240,0
|
||||
20250221,110000,30204105,2240,2235,2240,2235,381
|
||||
20250221,105900,29352540,2240,2240,2240,2240,1
|
||||
20250221,105800,29350300,2235,2235,2235,2235,115
|
||||
20250221,105700,29093275,2235,2235,2235,2235,100
|
||||
20250221,105600,28869775,2245,2245,2245,2245,1
|
||||
20250221,105500,28867530,2235,2235,2235,2235,1
|
||||
20250221,105400,28865295,2245,2235,2245,2235,1012
|
||||
20250221,105300,26596790,2240,2240,2240,2240,0
|
||||
20250221,105200,26596790,2240,2240,2240,2240,45
|
||||
20250221,105100,26495990,2240,2240,2240,2240,0
|
||||
20250221,105000,26495990,2240,2240,2240,2240,5
|
||||
20250221,104900,26484790,2235,2230,2235,2230,2
|
||||
20250221,104800,26480325,2240,2240,2240,2240,0
|
||||
20250221,104700,26480325,2240,2240,2240,2240,5
|
||||
20250221,104600,26469125,2240,2240,2240,2240,0
|
||||
20250221,104500,26469125,2240,2240,2240,2230,4
|
||||
20250221,104400,26460185,2230,2230,2240,2230,505
|
||||
20250221,104300,25332775,2235,2235,2235,2235,0
|
||||
20250221,104200,25332775,2235,2235,2235,2235,70
|
||||
20250221,104100,25176325,2235,2235,2235,2235,0
|
||||
20250221,104000,25176325,2235,2235,2235,2235,200
|
||||
20250221,103900,24729325,2235,2230,2235,2230,290
|
||||
20250221,103800,24082610,2230,2230,2230,2230,0
|
||||
20250221,103700,24082610,2230,2230,2230,2230,0
|
||||
20250221,103600,24082610,2230,2230,2230,2230,260
|
||||
20250221,103500,23502810,2230,2230,2230,2230,5
|
||||
20250221,103400,23491660,2225,2225,2230,2225,10
|
||||
20250221,103300,23469385,2230,2230,2230,2230,1
|
||||
20250221,103200,23467155,2225,2225,2225,2225,1
|
||||
20250221,103100,23464930,2230,2230,2230,2230,0
|
||||
20250221,103000,23464930,2230,2230,2230,2230,0
|
||||
20250221,102900,23464930,2230,2230,2230,2230,0
|
||||
20250221,102800,23464930,2230,2230,2230,2230,0
|
||||
20250221,102700,23464930,2230,2230,2230,2230,1
|
||||
20250221,102600,23462700,2215,2215,2215,2215,0
|
||||
20250221,102500,23462700,2215,2215,2215,2215,2
|
||||
20250221,102400,23458270,2220,2220,2230,2220,397
|
||||
20250221,102300,22576920,2230,2225,2230,2225,300
|
||||
20250221,102200,21909370,2225,2225,2225,2225,72
|
||||
20250221,102100,21749170,2225,2225,2225,2225,0
|
||||
20250221,102000,21749170,2225,2225,2225,2225,0
|
||||
20250221,101900,21749170,2225,2225,2225,2225,0
|
||||
20250221,101800,21749170,2225,2225,2225,2225,0
|
||||
20250221,101700,21749170,2225,2225,2225,2225,1
|
||||
20250221,101600,21746945,2220,2220,2220,2220,0
|
||||
20250221,101500,21746945,2220,2225,2225,2220,2
|
||||
20250221,101400,21742500,2220,2220,2225,2220,24
|
||||
20250221,101300,21689145,2220,2220,2220,2220,32
|
||||
20250221,101200,21618105,2220,2220,2220,2220,1
|
||||
20250221,101100,21615885,2225,2225,2225,2225,0
|
||||
20250221,101000,21615885,2225,2220,2225,2220,320
|
||||
20250221,100900,20905480,2220,2220,2220,2220,1
|
||||
20250221,100800,20903260,2215,2215,2215,2215,0
|
||||
20250221,100700,20903260,2215,2215,2215,2215,0
|
||||
20250221,100600,20903260,2215,2215,2215,2215,0
|
||||
20250221,100500,20903260,2215,2215,2215,2215,1
|
||||
20250221,100400,20901045,2215,2215,2215,2215,5
|
||||
20250221,100300,20889970,2220,2220,2220,2220,1
|
||||
20250221,100200,20887750,2215,2215,2215,2215,2
|
||||
20250221,100100,20883320,2205,2205,2205,2205,0
|
||||
20250221,100000,20883320,2205,2205,2205,2205,0
|
||||
20250221,095900,20883320,2205,2205,2205,2205,0
|
||||
20250221,095800,20883320,2205,2205,2205,2205,2
|
||||
20250221,095700,20878910,2205,2205,2205,2205,250
|
||||
20250221,095600,20327660,2205,2205,2205,2205,0
|
||||
20250221,095500,20327660,2205,2205,2205,2205,2
|
||||
20250221,095400,20323250,2215,2205,2215,2205,792
|
||||
20250221,095300,18570700,2210,2210,2210,2210,0
|
||||
20250221,095200,18570700,2210,2210,2210,2210,0
|
||||
20250221,095100,18570700,2210,2210,2210,2210,1
|
||||
20250221,095000,18568490,2190,2190,2190,2190,3
|
||||
20250221,094900,18561920,2190,2190,2190,2190,0
|
||||
20250221,094800,18561920,2190,2205,2205,2190,51
|
||||
20250221,094700,18449480,2205,2205,2205,2205,0
|
||||
20250221,094600,18449480,2205,2205,2205,2205,200
|
||||
20250221,094500,18008480,2190,2190,2190,2190,1
|
||||
20250221,094400,18006290,2210,2190,2210,2190,74
|
||||
20250221,094300,17843010,2185,2185,2185,2185,0
|
||||
20250221,094200,17843010,2185,2185,2185,2185,0
|
||||
20250221,094100,17843010,2185,2185,2185,2185,0
|
||||
20250221,094000,17843010,2185,2205,2205,2180,2767
|
||||
20250221,093900,11803070,2205,2205,2205,2205,0
|
||||
20250221,093800,11803070,2205,2205,2205,2205,2
|
||||
20250221,093700,11798660,2225,2210,2225,2210,615
|
||||
20250221,093600,10435930,2200,2200,2200,2200,10
|
||||
20250221,093500,10413930,2200,2200,2200,2200,1
|
||||
20250221,093400,10411730,2200,2200,2200,2200,6
|
||||
20250221,093300,10398530,2200,2200,2200,2200,0
|
||||
20250221,093200,10398530,2200,2200,2200,2200,2
|
||||
20250221,093100,10394130,2200,2200,2200,2200,1
|
||||
20250221,093000,10391930,2195,2195,2195,2195,0
|
||||
20250221,092900,10391930,2195,2195,2195,2195,0
|
||||
20250221,092800,10391930,2195,2195,2195,2195,2000
|
||||
20250221,092700,6001930,2195,2195,2195,2195,0
|
||||
20250221,092600,6001930,2195,2195,2195,2195,0
|
||||
20250221,092500,6001930,2195,2195,2195,2195,2
|
||||
20250221,092400,5997540,2195,2195,2195,2195,4
|
||||
20250221,092300,5988760,2195,2195,2195,2195,500
|
||||
20250221,092200,4891260,2205,2205,2205,2205,48
|
||||
20250221,092100,4785420,2220,2220,2220,2220,0
|
||||
20250221,092000,4785420,2220,2220,2220,2220,0
|
||||
20250221,091900,4785420,2220,2220,2220,2220,0
|
||||
20250221,091800,4785420,2220,2220,2220,2220,0
|
||||
20250221,091700,4785420,2220,2220,2220,2220,0
|
||||
20250221,091600,4785420,2220,2220,2220,2220,1
|
||||
20250221,091500,4783200,2195,2210,2220,2195,6
|
||||
20250221,091400,4769940,2195,2200,2200,2195,5
|
||||
20250221,091300,4758950,2195,2195,2195,2195,0
|
||||
20250221,091200,4758950,2195,2205,2205,2195,50
|
||||
20250221,091100,4648960,2210,2210,2210,2210,0
|
||||
20250221,091000,4648960,2210,2210,2210,2210,1
|
||||
20250221,090900,4646750,2230,2230,2230,2230,0
|
||||
20250221,090800,4646750,2230,2230,2230,2230,1
|
||||
20250221,090700,4644520,2225,2225,2225,2225,0
|
||||
20250221,090600,4644520,2225,2225,2225,2225,1
|
||||
20250221,090500,4642295,2220,2215,2220,2195,1283
|
||||
20250221,090400,1823805,2215,2215,2215,2215,2
|
||||
20250221,090300,1819375,2240,2240,2240,2240,1
|
||||
20250221,090200,1817135,2240,2235,2240,2235,92
|
||||
20250221,090100,1611065,2220,2235,2235,2220,723
|
||||
20250221,090000,2240,2240,2240,2240,2240,1
|
||||
|
Reference in New Issue
Block a user