Update 2025-02-21 3736 candle_min
This commit is contained in:
663
084010/min/candle-20250221.csv
Normal file
663
084010/min/candle-20250221.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,200100,750481710,15500,15500,15500,15500,1444
|
||||
20250221,200000,750481710,15500,15500,15500,15500,0
|
||||
20250221,195900,750481710,15500,15500,15500,15500,0
|
||||
20250221,195800,750481710,15500,15500,15500,15500,0
|
||||
20250221,195700,750481710,15500,15500,15500,15500,0
|
||||
20250221,195600,750481710,15500,15500,15500,15500,0
|
||||
20250221,195500,750481710,15500,15500,15500,15500,0
|
||||
20250221,195400,750481710,15500,15500,15500,15500,0
|
||||
20250221,195300,750481710,15500,15500,15500,15500,0
|
||||
20250221,195200,750481710,15500,15500,15500,15500,0
|
||||
20250221,195100,750481710,15500,15500,15500,15500,0
|
||||
20250221,195000,750481710,15500,15500,15500,15500,0
|
||||
20250221,194900,750481710,15500,15500,15500,15500,0
|
||||
20250221,194800,750481710,15500,15500,15500,15500,0
|
||||
20250221,194700,750481710,15500,15500,15500,15500,0
|
||||
20250221,194600,750481710,15500,15500,15500,15500,0
|
||||
20250221,194500,750481710,15500,15500,15500,15500,0
|
||||
20250221,194400,750481710,15500,15500,15500,15500,0
|
||||
20250221,194300,750481710,15500,15500,15500,15500,0
|
||||
20250221,194200,750481710,15500,15500,15500,15500,0
|
||||
20250221,194100,750481710,15500,15500,15500,15500,0
|
||||
20250221,194000,750481710,15500,15500,15500,15500,0
|
||||
20250221,193900,750481710,15500,15500,15500,15500,0
|
||||
20250221,193800,750481710,15500,15500,15500,15500,0
|
||||
20250221,193700,750481710,15500,15500,15500,15500,0
|
||||
20250221,193600,750481710,15500,15500,15500,15500,0
|
||||
20250221,193500,750481710,15500,15500,15500,15500,0
|
||||
20250221,193400,750481710,15500,15500,15500,15500,0
|
||||
20250221,193300,750481710,15500,15500,15500,15500,0
|
||||
20250221,193200,750481710,15500,15500,15500,15500,0
|
||||
20250221,193100,750481710,15500,15500,15500,15500,1444
|
||||
20250221,193000,750481710,15500,15500,15500,15500,0
|
||||
20250221,192900,750481710,15500,15500,15500,15500,0
|
||||
20250221,192800,750481710,15500,15500,15500,15500,0
|
||||
20250221,192700,750481710,15500,15500,15500,15500,0
|
||||
20250221,192600,750481710,15500,15500,15500,15500,0
|
||||
20250221,192500,750481710,15500,15500,15500,15500,0
|
||||
20250221,192400,750481710,15500,15500,15500,15500,0
|
||||
20250221,192300,750481710,15500,15500,15500,15500,0
|
||||
20250221,192200,750481710,15500,15500,15500,15500,0
|
||||
20250221,192100,750481710,15500,15500,15500,15500,0
|
||||
20250221,192000,750481710,15500,15500,15500,15500,0
|
||||
20250221,191900,750481710,15500,15500,15500,15500,0
|
||||
20250221,191800,750481710,15500,15500,15500,15500,0
|
||||
20250221,191700,750481710,15500,15500,15500,15500,0
|
||||
20250221,191600,750481710,15500,15500,15500,15500,0
|
||||
20250221,191500,750481710,15500,15500,15500,15500,0
|
||||
20250221,191400,750481710,15500,15500,15500,15500,0
|
||||
20250221,191300,750481710,15500,15500,15500,15500,0
|
||||
20250221,191200,750481710,15500,15500,15500,15500,0
|
||||
20250221,191100,750481710,15500,15500,15500,15500,0
|
||||
20250221,191000,750481710,15500,15500,15500,15500,0
|
||||
20250221,190900,750481710,15500,15500,15500,15500,0
|
||||
20250221,190800,750481710,15500,15500,15500,15500,0
|
||||
20250221,190700,750481710,15500,15500,15500,15500,0
|
||||
20250221,190600,750481710,15500,15500,15500,15500,0
|
||||
20250221,190500,750481710,15500,15500,15500,15500,0
|
||||
20250221,190400,750481710,15500,15500,15500,15500,0
|
||||
20250221,190300,750481710,15500,15500,15500,15500,0
|
||||
20250221,190200,750481710,15500,15500,15500,15500,0
|
||||
20250221,190100,750481710,15500,15500,15500,15500,1444
|
||||
20250221,190000,750481710,15500,15500,15500,15500,0
|
||||
20250221,185900,750481710,15500,15500,15500,15500,0
|
||||
20250221,185800,750481710,15500,15500,15500,15500,0
|
||||
20250221,185700,750481710,15500,15500,15500,15500,0
|
||||
20250221,185600,750481710,15500,15500,15500,15500,0
|
||||
20250221,185500,750481710,15500,15500,15500,15500,0
|
||||
20250221,185400,750481710,15500,15500,15500,15500,0
|
||||
20250221,185300,750481710,15500,15500,15500,15500,0
|
||||
20250221,185200,750481710,15500,15500,15500,15500,0
|
||||
20250221,185100,750481710,15500,15500,15500,15500,0
|
||||
20250221,185000,750481710,15500,15500,15500,15500,0
|
||||
20250221,184900,750481710,15500,15500,15500,15500,0
|
||||
20250221,184800,750481710,15500,15500,15500,15500,0
|
||||
20250221,184700,750481710,15500,15500,15500,15500,0
|
||||
20250221,184600,750481710,15500,15500,15500,15500,0
|
||||
20250221,184500,750481710,15500,15500,15500,15500,0
|
||||
20250221,184400,750481710,15500,15500,15500,15500,0
|
||||
20250221,184300,750481710,15500,15500,15500,15500,0
|
||||
20250221,184200,750481710,15500,15500,15500,15500,0
|
||||
20250221,184100,750481710,15500,15500,15500,15500,0
|
||||
20250221,184000,750481710,15500,15500,15500,15500,0
|
||||
20250221,183900,750481710,15500,15500,15500,15500,0
|
||||
20250221,183800,750481710,15500,15500,15500,15500,0
|
||||
20250221,183700,750481710,15500,15500,15500,15500,0
|
||||
20250221,183600,750481710,15500,15500,15500,15500,0
|
||||
20250221,183500,750481710,15500,15500,15500,15500,0
|
||||
20250221,183400,750481710,15500,15500,15500,15500,0
|
||||
20250221,183300,750481710,15500,15500,15500,15500,0
|
||||
20250221,183200,750481710,15500,15500,15500,15500,0
|
||||
20250221,183100,750481710,15500,15500,15500,15500,1444
|
||||
20250221,183000,750481710,15500,15500,15500,15500,0
|
||||
20250221,182900,750481710,15500,15500,15500,15500,0
|
||||
20250221,182800,750481710,15500,15500,15500,15500,0
|
||||
20250221,182700,750481710,15500,15500,15500,15500,0
|
||||
20250221,182600,750481710,15500,15500,15500,15500,0
|
||||
20250221,182500,750481710,15500,15500,15500,15500,0
|
||||
20250221,182400,750481710,15500,15500,15500,15500,0
|
||||
20250221,182300,750481710,15500,15500,15500,15500,0
|
||||
20250221,182200,750481710,15500,15500,15500,15500,0
|
||||
20250221,182100,750481710,15500,15500,15500,15500,0
|
||||
20250221,182000,750481710,15500,15500,15500,15500,0
|
||||
20250221,181900,750481710,15500,15500,15500,15500,0
|
||||
20250221,181800,750481710,15500,15500,15500,15500,0
|
||||
20250221,181700,750481710,15500,15500,15500,15500,0
|
||||
20250221,181600,750481710,15500,15500,15500,15500,0
|
||||
20250221,181500,750481710,15500,15500,15500,15500,0
|
||||
20250221,181400,750481710,15500,15500,15500,15500,0
|
||||
20250221,181300,750481710,15500,15500,15500,15500,0
|
||||
20250221,181200,750481710,15500,15500,15500,15500,0
|
||||
20250221,181100,750481710,15500,15500,15500,15500,0
|
||||
20250221,181000,750481710,15500,15500,15500,15500,0
|
||||
20250221,180900,750481710,15500,15500,15500,15500,0
|
||||
20250221,180800,750481710,15500,15500,15500,15500,0
|
||||
20250221,180700,750481710,15500,15500,15500,15500,0
|
||||
20250221,180600,750481710,15500,15500,15500,15500,0
|
||||
20250221,180500,750481710,15500,15500,15500,15500,0
|
||||
20250221,180400,750481710,15500,15500,15500,15500,0
|
||||
20250221,180300,750481710,15500,15500,15500,15500,0
|
||||
20250221,180200,750481710,15500,15500,15500,15500,0
|
||||
20250221,180100,750481710,15500,15500,15500,15500,1444
|
||||
20250221,180000,750481710,15500,15500,15500,15500,0
|
||||
20250221,175900,750481710,15500,15500,15500,15500,0
|
||||
20250221,175800,750481710,15500,15500,15500,15500,0
|
||||
20250221,175700,750481710,15500,15500,15500,15500,0
|
||||
20250221,175600,750481710,15500,15500,15500,15500,0
|
||||
20250221,175500,750481710,15500,15500,15500,15500,0
|
||||
20250221,175400,750481710,15500,15500,15500,15500,0
|
||||
20250221,175300,750481710,15500,15500,15500,15500,0
|
||||
20250221,175200,750481710,15500,15500,15500,15500,0
|
||||
20250221,175100,750481710,15500,15500,15500,15500,0
|
||||
20250221,175000,750481710,15500,15500,15500,15500,0
|
||||
20250221,174900,750481710,15500,15500,15500,15500,0
|
||||
20250221,174800,750481710,15500,15500,15500,15500,0
|
||||
20250221,174700,750481710,15500,15500,15500,15500,0
|
||||
20250221,174600,750481710,15500,15500,15500,15500,0
|
||||
20250221,174500,750481710,15500,15500,15500,15500,0
|
||||
20250221,174400,750481710,15500,15500,15500,15500,0
|
||||
20250221,174300,750481710,15500,15500,15500,15500,0
|
||||
20250221,174200,750481710,15500,15500,15500,15500,0
|
||||
20250221,174100,750481710,15500,15500,15500,15500,0
|
||||
20250221,174000,750481710,15500,15500,15500,15500,0
|
||||
20250221,173900,750481710,15500,15500,15500,15500,0
|
||||
20250221,173800,750481710,15500,15500,15500,15500,0
|
||||
20250221,173700,750481710,15500,15500,15500,15500,0
|
||||
20250221,173600,750481710,15500,15500,15500,15500,0
|
||||
20250221,173500,750481710,15500,15500,15500,15500,0
|
||||
20250221,173400,750481710,15500,15500,15500,15500,0
|
||||
20250221,173300,750481710,15500,15500,15500,15500,0
|
||||
20250221,173200,750481710,15500,15500,15500,15500,0
|
||||
20250221,173100,750481710,15500,15500,15500,15500,1444
|
||||
20250221,173000,750481710,15500,15500,15500,15500,0
|
||||
20250221,172900,750481710,15500,15500,15500,15500,0
|
||||
20250221,172800,750481710,15500,15500,15500,15500,0
|
||||
20250221,172700,750481710,15500,15500,15500,15500,0
|
||||
20250221,172600,750481710,15500,15500,15500,15500,0
|
||||
20250221,172500,750481710,15500,15500,15500,15500,0
|
||||
20250221,172400,750481710,15500,15500,15500,15500,0
|
||||
20250221,172300,750481710,15500,15500,15500,15500,0
|
||||
20250221,172200,750481710,15500,15500,15500,15500,0
|
||||
20250221,172100,750481710,15500,15500,15500,15500,0
|
||||
20250221,172000,750481710,15500,15500,15500,15500,0
|
||||
20250221,171900,750481710,15500,15500,15500,15500,0
|
||||
20250221,171800,750481710,15500,15500,15500,15500,0
|
||||
20250221,171700,750481710,15500,15500,15500,15500,0
|
||||
20250221,171600,750481710,15500,15500,15500,15500,0
|
||||
20250221,171500,750481710,15500,15500,15500,15500,0
|
||||
20250221,171400,750481710,15500,15500,15500,15500,0
|
||||
20250221,171300,750481710,15500,15500,15500,15500,0
|
||||
20250221,171200,750481710,15500,15500,15500,15500,0
|
||||
20250221,171100,750481710,15500,15500,15500,15500,0
|
||||
20250221,171000,750481710,15500,15500,15500,15500,0
|
||||
20250221,170900,750481710,15500,15500,15500,15500,0
|
||||
20250221,170800,750481710,15500,15500,15500,15500,0
|
||||
20250221,170700,750481710,15500,15500,15500,15500,0
|
||||
20250221,170600,750481710,15500,15500,15500,15500,0
|
||||
20250221,170500,750481710,15500,15500,15500,15500,0
|
||||
20250221,170400,750481710,15500,15500,15500,15500,0
|
||||
20250221,170300,750481710,15500,15500,15500,15500,0
|
||||
20250221,170200,750481710,15500,15500,15500,15500,0
|
||||
20250221,170100,750481710,15500,15500,15500,15500,1444
|
||||
20250221,170000,750481710,15500,15500,15500,15500,0
|
||||
20250221,165900,750481710,15500,15500,15500,15500,0
|
||||
20250221,165800,750481710,15500,15500,15500,15500,0
|
||||
20250221,165700,750481710,15500,15500,15500,15500,0
|
||||
20250221,165600,750481710,15500,15500,15500,15500,0
|
||||
20250221,165500,750481710,15500,15500,15500,15500,0
|
||||
20250221,165400,750481710,15500,15500,15500,15500,0
|
||||
20250221,165300,750481710,15500,15500,15500,15500,0
|
||||
20250221,165200,750481710,15500,15500,15500,15500,0
|
||||
20250221,165100,750481710,15500,15500,15500,15500,0
|
||||
20250221,165000,750481710,15500,15500,15500,15500,0
|
||||
20250221,164900,750481710,15500,15500,15500,15500,0
|
||||
20250221,164800,750481710,15500,15500,15500,15500,0
|
||||
20250221,164700,750481710,15500,15500,15500,15500,0
|
||||
20250221,164600,750481710,15500,15500,15500,15500,0
|
||||
20250221,164500,750481710,15500,15500,15500,15500,0
|
||||
20250221,164400,750481710,15500,15500,15500,15500,0
|
||||
20250221,164300,750481710,15500,15500,15500,15500,0
|
||||
20250221,164200,750481710,15500,15500,15500,15500,0
|
||||
20250221,164100,750481710,15500,15500,15500,15500,0
|
||||
20250221,164000,750481710,15500,15500,15500,15500,0
|
||||
20250221,163900,750481710,15500,15500,15500,15500,0
|
||||
20250221,163800,750481710,15500,15500,15500,15500,0
|
||||
20250221,163700,750481710,15500,15500,15500,15500,0
|
||||
20250221,163600,750481710,15500,15500,15500,15500,0
|
||||
20250221,163500,750481710,15500,15500,15500,15500,0
|
||||
20250221,163400,750481710,15500,15500,15500,15500,0
|
||||
20250221,163300,750481710,15500,15500,15500,15500,0
|
||||
20250221,163200,750481710,15500,15500,15500,15500,0
|
||||
20250221,163100,750481710,15500,15500,15500,15500,1444
|
||||
20250221,163000,750481710,15500,15500,15500,15500,0
|
||||
20250221,162900,750481710,15500,15500,15500,15500,0
|
||||
20250221,162800,750481710,15500,15500,15500,15500,0
|
||||
20250221,162700,750481710,15500,15500,15500,15500,0
|
||||
20250221,162600,750481710,15500,15500,15500,15500,0
|
||||
20250221,162500,750481710,15500,15500,15500,15500,0
|
||||
20250221,162400,750481710,15500,15500,15500,15500,0
|
||||
20250221,162300,750481710,15500,15500,15500,15500,0
|
||||
20250221,162200,750481710,15500,15500,15500,15500,0
|
||||
20250221,162100,750481710,15500,15500,15500,15500,0
|
||||
20250221,162000,750481710,15500,15500,15500,15500,0
|
||||
20250221,161900,750481710,15500,15500,15500,15500,0
|
||||
20250221,161800,750481710,15500,15500,15500,15500,0
|
||||
20250221,161700,750481710,15500,15500,15500,15500,0
|
||||
20250221,161600,750481710,15500,15500,15500,15500,0
|
||||
20250221,161500,750481710,15500,15500,15500,15500,0
|
||||
20250221,161400,750481710,15500,15500,15500,15500,0
|
||||
20250221,161300,750481710,15500,15500,15500,15500,0
|
||||
20250221,161200,750481710,15500,15500,15500,15500,0
|
||||
20250221,161100,750481710,15500,15500,15500,15500,0
|
||||
20250221,161000,750481710,15500,15500,15500,15500,0
|
||||
20250221,160900,750481710,15500,15500,15500,15500,0
|
||||
20250221,160800,750481710,15500,15500,15500,15500,0
|
||||
20250221,160700,750481710,15500,15500,15500,15500,0
|
||||
20250221,160600,750481710,15500,15500,15500,15500,0
|
||||
20250221,160500,750481710,15500,15500,15500,15500,0
|
||||
20250221,160400,750481710,15500,15500,15500,15500,0
|
||||
20250221,160300,750481710,15500,15500,15500,15500,0
|
||||
20250221,160200,750481710,15500,15500,15500,15500,0
|
||||
20250221,160100,750481710,15500,15500,15500,15500,1444
|
||||
20250221,160000,750481710,15500,15500,15500,15500,0
|
||||
20250221,155900,750481710,15500,15500,15500,15500,0
|
||||
20250221,155800,750481710,15500,15500,15500,15500,0
|
||||
20250221,155700,750481710,15500,15500,15500,15500,0
|
||||
20250221,155600,750481710,15500,15500,15500,15500,0
|
||||
20250221,155500,750481710,15500,15500,15500,15500,0
|
||||
20250221,155400,750481710,15500,15500,15500,15500,0
|
||||
20250221,155300,750481710,15500,15500,15500,15500,0
|
||||
20250221,155200,750481710,15500,15500,15500,15500,0
|
||||
20250221,155100,750481710,15500,15500,15500,15500,0
|
||||
20250221,155000,750481710,15500,15500,15500,15500,0
|
||||
20250221,154900,750481710,15500,15500,15500,15500,0
|
||||
20250221,154800,750481710,15500,15500,15500,15500,0
|
||||
20250221,154700,750481710,15500,15500,15500,15500,0
|
||||
20250221,154600,750481710,15500,15500,15500,15500,0
|
||||
20250221,154500,750481710,15500,15500,15500,15500,0
|
||||
20250221,154400,750481710,15500,15500,15500,15500,0
|
||||
20250221,154300,750481710,15500,15500,15500,15500,0
|
||||
20250221,154200,750481710,15500,15500,15500,15500,0
|
||||
20250221,154100,750481710,15500,15500,15500,15500,0
|
||||
20250221,154000,750481710,15500,15500,15500,15500,0
|
||||
20250221,153900,750481710,15500,15500,15500,15500,0
|
||||
20250221,153800,750481710,15500,15500,15500,15500,0
|
||||
20250221,153700,750481710,15500,15500,15500,15500,0
|
||||
20250221,153600,750481710,15500,15500,15500,15500,0
|
||||
20250221,153500,750481710,15500,15500,15500,15500,0
|
||||
20250221,153400,750481710,15500,15500,15500,15500,0
|
||||
20250221,153300,750481710,15500,15500,15500,15500,0
|
||||
20250221,153200,750481710,15500,15500,15500,15500,0
|
||||
20250221,153100,750481710,15500,15500,15500,15500,1444
|
||||
20250221,153000,750481710,15500,15500,15500,15500,1444
|
||||
20250221,152900,728099710,15540,15540,15540,15540,0
|
||||
20250221,152800,728099710,15540,15540,15540,15540,0
|
||||
20250221,152700,728099710,15540,15540,15540,15540,0
|
||||
20250221,152600,728099710,15540,15540,15540,15540,0
|
||||
20250221,152500,728099710,15540,15540,15540,15540,0
|
||||
20250221,152400,728099710,15540,15540,15540,15540,0
|
||||
20250221,152300,728099710,15540,15540,15540,15540,0
|
||||
20250221,152200,728099710,15540,15540,15540,15540,0
|
||||
20250221,152100,728099710,15540,15540,15540,15540,0
|
||||
20250221,152000,728099710,15540,15540,15540,15540,0
|
||||
20250221,151900,728099710,15540,15540,15540,15530,322
|
||||
20250221,151800,723096670,15540,15520,15540,15520,286
|
||||
20250221,151700,718655930,15510,15510,15510,15510,5
|
||||
20250221,151600,718578380,15520,15510,15520,15510,259
|
||||
20250221,151500,714560950,15520,15530,15530,15520,210
|
||||
20250221,151400,711300800,15540,15540,15540,15540,82
|
||||
20250221,151300,710026520,15550,15550,15550,15550,26
|
||||
20250221,151200,709622220,15550,15550,15550,15550,10
|
||||
20250221,151100,709466720,15550,15550,15550,15550,0
|
||||
20250221,151000,709466720,15550,15550,15550,15550,171
|
||||
20250221,150900,706807670,15550,15550,15550,15550,0
|
||||
20250221,150800,706807670,15550,15550,15550,15550,0
|
||||
20250221,150700,706807670,15550,15550,15550,15550,10
|
||||
20250221,150600,706652170,15550,15550,15550,15550,0
|
||||
20250221,150500,706652170,15550,15550,15550,15550,0
|
||||
20250221,150400,706652170,15550,15550,15550,15550,0
|
||||
20250221,150300,706652170,15550,15550,15550,15550,0
|
||||
20250221,150200,706652170,15550,15550,15550,15540,183
|
||||
20250221,150100,703806970,15560,15560,15560,15560,0
|
||||
20250221,150000,703806970,15560,15560,15560,15560,0
|
||||
20250221,145900,703806970,15560,15570,15570,15560,1628
|
||||
20250221,145800,678474480,15560,15560,15560,15550,901
|
||||
20250221,145700,664460930,15560,15560,15590,15560,511
|
||||
20250221,145600,656506740,15570,15570,15570,15570,0
|
||||
20250221,145500,656506740,15570,15570,15570,15570,27
|
||||
20250221,145400,656086350,15570,15570,15570,15570,9
|
||||
20250221,145300,655946220,15600,15600,15600,15600,0
|
||||
20250221,145200,655946220,15600,15600,15600,15600,7
|
||||
20250221,145100,655837020,15550,15550,15550,15550,0
|
||||
20250221,145000,655837020,15550,15550,15550,15550,0
|
||||
20250221,144900,655837020,15550,15550,15550,15550,103
|
||||
20250221,144800,654235370,15540,15540,15540,15540,0
|
||||
20250221,144700,654235370,15540,15540,15540,15540,66
|
||||
20250221,144600,653209730,15530,15530,15530,15530,0
|
||||
20250221,144500,653209730,15530,15530,15530,15530,10
|
||||
20250221,144400,653054430,15530,15530,15530,15530,28
|
||||
20250221,144300,652619590,15530,15530,15530,15530,0
|
||||
20250221,144200,652619590,15530,15530,15530,15530,50
|
||||
20250221,144100,651843090,15530,15530,15530,15530,1
|
||||
20250221,144000,651827560,15520,15520,15520,15520,0
|
||||
20250221,143900,651827560,15520,15520,15520,15520,11
|
||||
20250221,143800,651656840,15510,15510,15510,15510,0
|
||||
20250221,143700,651656840,15510,15480,15510,15480,300
|
||||
20250221,143600,647006790,15490,15500,15500,15490,227
|
||||
20250221,143500,643489820,15500,15500,15500,15500,0
|
||||
20250221,143400,643489820,15500,15500,15500,15500,70
|
||||
20250221,143300,642404820,15500,15500,15500,15500,0
|
||||
20250221,143200,642404820,15500,15500,15500,15500,32
|
||||
20250221,143100,641908820,15520,15520,15520,15520,0
|
||||
20250221,143000,641908820,15520,15520,15520,15520,0
|
||||
20250221,142900,641908820,15520,15520,15520,15520,0
|
||||
20250221,142800,641908820,15520,15520,15520,15520,0
|
||||
20250221,142700,641908820,15520,15530,15530,15520,122
|
||||
20250221,142600,640014440,15520,15520,15520,15520,0
|
||||
20250221,142500,640014440,15520,15520,15520,15520,33
|
||||
20250221,142400,639502280,15520,15520,15520,15520,0
|
||||
20250221,142300,639502280,15520,15520,15520,15520,0
|
||||
20250221,142200,639502280,15520,15520,15520,15520,1
|
||||
20250221,142100,639486760,15530,15530,15530,15530,8
|
||||
20250221,142000,639362520,15520,15520,15520,15520,5
|
||||
20250221,141900,639284920,15500,15500,15500,15500,0
|
||||
20250221,141800,639284920,15500,15500,15500,15500,0
|
||||
20250221,141700,639284920,15500,15500,15500,15500,0
|
||||
20250221,141600,639284920,15500,15500,15500,15500,0
|
||||
20250221,141500,639284920,15500,15500,15500,15500,0
|
||||
20250221,141400,639284920,15500,15500,15500,15500,0
|
||||
20250221,141300,639284920,15500,15500,15500,15500,0
|
||||
20250221,141200,639284920,15500,15500,15500,15500,1
|
||||
20250221,141100,639269420,15510,15510,15510,15510,0
|
||||
20250221,141000,639269420,15510,15510,15510,15510,95
|
||||
20250221,140900,637795970,15490,15490,15490,15490,0
|
||||
20250221,140800,637795970,15490,15490,15490,15490,1
|
||||
20250221,140700,637780480,15520,15510,15530,15510,259
|
||||
20250221,140600,633762970,15510,15550,15550,15490,2221
|
||||
20250221,140500,599338780,15560,15560,15560,15560,1
|
||||
20250221,140400,599323220,15560,15560,15560,15560,0
|
||||
20250221,140300,599323220,15560,15560,15560,15560,0
|
||||
20250221,140200,599323220,15560,15630,15640,15560,2494
|
||||
20250221,140100,560367550,15670,15670,15670,15670,0
|
||||
20250221,140000,560367550,15670,15610,15670,15610,292
|
||||
20250221,135900,555806070,15600,15560,15600,15560,239
|
||||
20250221,135800,552085280,15550,15570,15570,15550,139
|
||||
20250221,135700,549922780,15560,15560,15560,15560,0
|
||||
20250221,135600,549922780,15560,15560,15560,15560,0
|
||||
20250221,135500,549922780,15560,15560,15560,15560,0
|
||||
20250221,135400,549922780,15560,15560,15560,15560,107
|
||||
20250221,135300,548257860,15550,15550,15550,15550,29
|
||||
20250221,135200,547806910,15550,15550,15550,15550,0
|
||||
20250221,135100,547806910,15550,15560,15570,15550,30
|
||||
20250221,135000,547340180,15560,15560,15560,15560,16
|
||||
20250221,134900,547091220,15550,15550,15550,15550,0
|
||||
20250221,134800,547091220,15550,15550,15550,15550,8
|
||||
20250221,134700,546966820,15550,15550,15550,15550,17
|
||||
20250221,134600,546702470,15540,15540,15540,15540,0
|
||||
20250221,134500,546702470,15540,15540,15540,15540,0
|
||||
20250221,134400,546702470,15540,15540,15540,15540,4
|
||||
20250221,134300,546640310,15530,15530,15530,15530,0
|
||||
20250221,134200,546640310,15530,15530,15530,15530,0
|
||||
20250221,134100,546640310,15530,15530,15530,15530,0
|
||||
20250221,134000,546640310,15530,15520,15530,15520,303
|
||||
20250221,133900,541937450,15510,15510,15510,15510,0
|
||||
20250221,133800,541937450,15510,15510,15510,15510,0
|
||||
20250221,133700,541937450,15510,15510,15510,15510,0
|
||||
20250221,133600,541937450,15510,15510,15510,15510,9
|
||||
20250221,133500,541797860,15500,15500,15500,15500,418
|
||||
20250221,133400,535318860,15500,15500,15500,15500,47
|
||||
20250221,133300,534590360,15510,15550,15550,15510,199
|
||||
20250221,133200,531500850,15550,15550,15550,15550,2
|
||||
20250221,133100,531469750,15550,15550,15550,15550,0
|
||||
20250221,133000,531469750,15550,15580,15580,15550,2240
|
||||
20250221,132900,496600430,15600,15620,15620,15600,132
|
||||
20250221,132800,494539980,15620,15590,15620,15590,197
|
||||
20250221,132700,491465700,15580,15580,15580,15580,95
|
||||
20250221,132600,489985600,15570,15570,15570,15570,75
|
||||
20250221,132500,488817850,15570,15570,15570,15570,24
|
||||
20250221,132400,488444170,15560,15560,15560,15560,132
|
||||
20250221,132300,486390250,15560,15560,15560,15560,0
|
||||
20250221,132200,486390250,15560,15560,15560,15560,0
|
||||
20250221,132100,486390250,15560,15560,15560,15560,0
|
||||
20250221,132000,486390250,15560,15540,15560,15540,3
|
||||
20250221,131900,486343610,15540,15530,15540,15530,90
|
||||
20250221,131800,484945900,15530,15530,15530,15530,1
|
||||
20250221,131700,484930370,15530,15530,15530,15530,0
|
||||
20250221,131600,484930370,15530,15530,15530,15530,0
|
||||
20250221,131500,484930370,15530,15530,15530,15530,0
|
||||
20250221,131400,484930370,15530,15530,15530,15530,0
|
||||
20250221,131300,484930370,15530,15530,15530,15530,25
|
||||
20250221,131200,484542120,15520,15520,15520,15520,171
|
||||
20250221,131100,481888200,15520,15520,15520,15520,0
|
||||
20250221,131000,481888200,15520,15530,15530,15510,62
|
||||
20250221,130900,480926240,15540,15540,15540,15540,33
|
||||
20250221,130800,480413420,15540,15540,15540,15540,0
|
||||
20250221,130700,480413420,15540,15540,15540,15540,10
|
||||
20250221,130600,480258020,15550,15550,15550,15550,0
|
||||
20250221,130500,480258020,15550,15550,15550,15550,0
|
||||
20250221,130400,480258020,15550,15550,15550,15550,0
|
||||
20250221,130300,480258020,15550,15550,15550,15550,0
|
||||
20250221,130200,480258020,15550,15550,15550,15550,0
|
||||
20250221,130100,480258020,15550,15550,15550,15550,1
|
||||
20250221,130000,480242470,15540,15680,15680,15540,2225
|
||||
20250221,125900,445466720,15660,15640,15660,15640,30
|
||||
20250221,125800,444997150,15630,15570,15630,15570,279
|
||||
20250221,125700,440643850,15590,15530,15590,15530,158
|
||||
20250221,125600,438185700,15510,15520,15520,15510,82
|
||||
20250221,125500,436913210,15520,15520,15520,15520,0
|
||||
20250221,125400,436913210,15520,15520,15520,15520,5
|
||||
20250221,125300,436835610,15520,15500,15530,15500,224
|
||||
20250221,125200,433360510,15510,15510,15510,15510,0
|
||||
20250221,125100,433360510,15510,15510,15510,15510,0
|
||||
20250221,125000,433360510,15510,15510,15510,15510,0
|
||||
20250221,124900,433360510,15510,15510,15510,15510,0
|
||||
20250221,124800,433360510,15510,15520,15520,15510,206
|
||||
20250221,124700,430163440,15520,15520,15520,15520,0
|
||||
20250221,124600,430163440,15520,15520,15520,15520,0
|
||||
20250221,124500,430163440,15520,15520,15520,15520,0
|
||||
20250221,124400,430163440,15520,15520,15520,15520,0
|
||||
20250221,124300,430163440,15520,15520,15520,15520,0
|
||||
20250221,124200,430163440,15520,15520,15520,15520,0
|
||||
20250221,124100,430163440,15520,15520,15520,15520,0
|
||||
20250221,124000,430163440,15520,15520,15520,15520,453
|
||||
20250221,123900,423132880,15530,15530,15530,15530,0
|
||||
20250221,123800,423132880,15530,15530,15530,15530,0
|
||||
20250221,123700,423132880,15530,15530,15530,15530,0
|
||||
20250221,123600,423132880,15530,15530,15530,15530,0
|
||||
20250221,123500,423132880,15530,15530,15530,15530,0
|
||||
20250221,123400,423132880,15530,15530,15530,15530,0
|
||||
20250221,123300,423132880,15530,15530,15530,15530,0
|
||||
20250221,123200,423132880,15530,15530,15530,15530,2
|
||||
20250221,123100,423101820,15540,15540,15540,15540,0
|
||||
20250221,123000,423101820,15540,15540,15540,15540,0
|
||||
20250221,122900,423101820,15540,15540,15540,15540,0
|
||||
20250221,122800,423101820,15540,15540,15540,15540,0
|
||||
20250221,122700,423101820,15540,15540,15540,15540,30
|
||||
20250221,122600,422635620,15540,15540,15540,15540,14
|
||||
20250221,122500,422418060,15540,15540,15540,15540,0
|
||||
20250221,122400,422418060,15540,15540,15540,15540,0
|
||||
20250221,122300,422418060,15540,15540,15540,15540,0
|
||||
20250221,122200,422418060,15540,15540,15540,15540,0
|
||||
20250221,122100,422418060,15540,15540,15540,15540,0
|
||||
20250221,122000,422418060,15540,15540,15540,15540,1
|
||||
20250221,121900,422402520,15540,15550,15550,15540,210
|
||||
20250221,121800,419137100,15560,15560,15560,15560,0
|
||||
20250221,121700,419137100,15560,15560,15560,15560,0
|
||||
20250221,121600,419137100,15560,15560,15560,15560,0
|
||||
20250221,121500,419137100,15560,15560,15560,15560,1
|
||||
20250221,121400,419121540,15560,15560,15560,15560,0
|
||||
20250221,121300,419121540,15560,15560,15560,15560,0
|
||||
20250221,121200,419121540,15560,15560,15560,15560,0
|
||||
20250221,121100,419121540,15560,15560,15560,15560,0
|
||||
20250221,121000,419121540,15560,15550,15560,15550,128
|
||||
20250221,120900,417130390,15560,15560,15560,15560,0
|
||||
20250221,120800,417130390,15560,15560,15560,15560,0
|
||||
20250221,120700,417130390,15560,15560,15560,15560,0
|
||||
20250221,120600,417130390,15560,15560,15560,15560,0
|
||||
20250221,120500,417130390,15560,15560,15560,15560,30
|
||||
20250221,120400,416663590,15540,15540,15540,15540,0
|
||||
20250221,120300,416663590,15540,15540,15540,15540,0
|
||||
20250221,120200,416663590,15540,15540,15540,15540,0
|
||||
20250221,120100,416663590,15540,15540,15540,15540,0
|
||||
20250221,120000,416663590,15540,15540,15540,15540,0
|
||||
20250221,115900,416663590,15540,15540,15540,15540,0
|
||||
20250221,115800,416663590,15540,15540,15540,15540,0
|
||||
20250221,115700,416663590,15540,15540,15540,15540,0
|
||||
20250221,115600,416663590,15540,15540,15540,15540,0
|
||||
20250221,115500,416663590,15540,15540,15540,15540,0
|
||||
20250221,115400,416663590,15540,15540,15540,15540,0
|
||||
20250221,115300,416663590,15540,15540,15540,15540,0
|
||||
20250221,115200,416663590,15540,15540,15540,15540,0
|
||||
20250221,115100,416663590,15540,15540,15540,15540,0
|
||||
20250221,115000,416663590,15540,15540,15540,15540,0
|
||||
20250221,114900,416663590,15540,15540,15540,15540,0
|
||||
20250221,114800,416663590,15540,15530,15540,15530,180
|
||||
20250221,114700,413868180,15520,15520,15520,15520,200
|
||||
20250221,114600,410764180,15520,15520,15520,15520,0
|
||||
20250221,114500,410764180,15520,15520,15520,15520,1
|
||||
20250221,114400,410748660,15520,15520,15520,15520,68
|
||||
20250221,114300,409693300,15520,15520,15520,15520,0
|
||||
20250221,114200,409693300,15520,15520,15520,15520,0
|
||||
20250221,114100,409693300,15520,15520,15520,15520,0
|
||||
20250221,114000,409693300,15520,15520,15520,15520,0
|
||||
20250221,113900,409693300,15520,15520,15520,15520,0
|
||||
20250221,113800,409693300,15520,15520,15520,15520,0
|
||||
20250221,113700,409693300,15520,15520,15520,15520,0
|
||||
20250221,113600,409693300,15520,15520,15520,15520,132
|
||||
20250221,113500,407644660,15530,15530,15530,15530,0
|
||||
20250221,113400,407644660,15530,15530,15530,15530,0
|
||||
20250221,113300,407644660,15530,15530,15530,15530,0
|
||||
20250221,113200,407644660,15530,15530,15530,15530,14
|
||||
20250221,113100,407427240,15520,15520,15520,15520,0
|
||||
20250221,113000,407427240,15520,15520,15520,15520,0
|
||||
20250221,112900,407427240,15520,15520,15520,15520,0
|
||||
20250221,112800,407427240,15520,15520,15520,15520,0
|
||||
20250221,112700,407427240,15520,15520,15520,15520,1
|
||||
20250221,112600,407411720,15530,15530,15530,15530,0
|
||||
20250221,112500,407411720,15530,15530,15530,15530,0
|
||||
20250221,112400,407411720,15530,15530,15530,15530,0
|
||||
20250221,112300,407411720,15530,15530,15530,15530,0
|
||||
20250221,112200,407411720,15530,15530,15530,15530,0
|
||||
20250221,112100,407411720,15530,15520,15530,15520,206
|
||||
20250221,112000,404212970,15520,15520,15520,15520,0
|
||||
20250221,111900,404212970,15520,15520,15520,15520,0
|
||||
20250221,111800,404212970,15520,15520,15520,15520,58
|
||||
20250221,111700,403312810,15530,15530,15530,15530,20
|
||||
20250221,111600,403002210,15530,15530,15530,15520,39
|
||||
20250221,111500,402396910,15520,15520,15520,15520,0
|
||||
20250221,111400,402396910,15520,15520,15520,15520,0
|
||||
20250221,111300,402396910,15520,15520,15520,15520,65
|
||||
20250221,111200,401388110,15520,15520,15520,15520,11
|
||||
20250221,111100,401217390,15530,15530,15530,15530,0
|
||||
20250221,111000,401217390,15530,15520,15530,15520,140
|
||||
20250221,110900,399043840,15520,15520,15520,15520,0
|
||||
20250221,110800,399043840,15520,15520,15520,15520,0
|
||||
20250221,110700,399043840,15520,15520,15520,15520,32
|
||||
20250221,110600,398547200,15530,15530,15530,15530,0
|
||||
20250221,110500,398547200,15530,15530,15530,15530,10
|
||||
20250221,110400,398391900,15530,15560,15560,15530,117
|
||||
20250221,110300,396574480,15600,15600,15600,15600,0
|
||||
20250221,110200,396574480,15600,15600,15600,15600,0
|
||||
20250221,110100,396574480,15600,15600,15600,15600,0
|
||||
20250221,110000,396574480,15600,15630,15630,15600,1888
|
||||
20250221,105900,367106360,15640,15620,15640,15620,12
|
||||
20250221,105800,366918810,15600,15600,15600,15600,14
|
||||
20250221,105700,366700410,15600,15590,15600,15590,49
|
||||
20250221,105600,365936100,15640,15540,15640,15540,454
|
||||
20250221,105500,358871380,15540,15540,15540,15540,0
|
||||
20250221,105400,358871380,15540,15540,15540,15540,0
|
||||
20250221,105300,358871380,15540,15540,15540,15540,31
|
||||
20250221,105200,358389640,15540,15540,15540,15540,0
|
||||
20250221,105100,358389640,15540,15540,15540,15540,50
|
||||
20250221,105000,357612640,15540,15540,15540,15540,0
|
||||
20250221,104900,357612640,15540,15540,15540,15540,2
|
||||
20250221,104800,357581560,15530,15530,15530,15530,0
|
||||
20250221,104700,357581560,15530,15530,15530,15530,0
|
||||
20250221,104600,357581560,15530,15530,15530,15530,1
|
||||
20250221,104500,357566030,15530,15530,15530,15530,139
|
||||
20250221,104400,355407360,15520,15530,15530,15520,127
|
||||
20250221,104300,353436250,15540,15540,15540,15540,0
|
||||
20250221,104200,353436250,15540,15540,15540,15540,3
|
||||
20250221,104100,353389630,15540,15540,15540,15540,13
|
||||
20250221,104000,353187610,15550,15550,15550,15550,0
|
||||
20250221,103900,353187610,15550,15560,15560,15550,45
|
||||
20250221,103800,352487720,15570,15570,15570,15570,0
|
||||
20250221,103700,352487720,15570,15570,15570,15570,0
|
||||
20250221,103600,352487720,15570,15570,15570,15570,0
|
||||
20250221,103500,352487720,15570,15570,15570,15570,28
|
||||
20250221,103400,352051760,15580,15580,15580,15580,0
|
||||
20250221,103300,352051760,15580,15580,15580,15580,0
|
||||
20250221,103200,352051760,15580,15580,15580,15580,51
|
||||
20250221,103100,351257180,15580,15580,15580,15580,0
|
||||
20250221,103000,351257180,15580,15580,15580,15580,16
|
||||
20250221,102900,351007900,15590,15580,15590,15580,59
|
||||
20250221,102800,350088670,15580,15580,15580,15580,82
|
||||
20250221,102700,348811110,15580,15600,15600,15580,61
|
||||
20250221,102600,347859690,15600,15560,15600,15560,53
|
||||
20250221,102500,347033130,15540,15540,15540,15540,83
|
||||
20250221,102400,345743310,15540,15530,15540,15530,84
|
||||
20250221,102300,344438090,15530,15530,15530,15530,0
|
||||
20250221,102200,344438090,15530,15530,15530,15530,0
|
||||
20250221,102100,344438090,15530,15530,15530,15530,143
|
||||
20250221,102000,342217300,15530,15560,15560,15530,231
|
||||
20250221,101900,338624400,15570,15570,15570,15570,0
|
||||
20250221,101800,338624400,15570,15570,15570,15570,0
|
||||
20250221,101700,338624400,15570,15570,15570,15570,0
|
||||
20250221,101600,338624400,15570,15580,15580,15570,4
|
||||
20250221,101500,338562110,15580,15590,15590,15580,59
|
||||
20250221,101400,337642320,15590,15590,15590,15590,80
|
||||
20250221,101300,336395120,15590,15590,15590,15590,0
|
||||
20250221,101200,336395120,15590,15580,15590,15580,50
|
||||
20250221,101100,335615850,15540,15530,15540,15530,275
|
||||
20250221,101000,331344960,15530,15540,15540,15530,306
|
||||
20250221,100900,326592020,15540,15540,15540,15540,0
|
||||
20250221,100800,326592020,15540,15540,15540,15540,0
|
||||
20250221,100700,326592020,15540,15570,15570,15540,2168
|
||||
20250221,100600,292890800,15580,15570,15580,15570,408
|
||||
20250221,100500,286537110,15550,15550,15550,15550,329
|
||||
20250221,100400,281421160,15550,15600,15600,15550,117
|
||||
20250221,100300,279599380,15580,15580,15580,15580,165
|
||||
20250221,100200,277028680,15610,15660,15660,15590,1740
|
||||
20250221,100100,249875600,15670,15680,15680,15670,29
|
||||
20250221,100000,249420970,15680,15680,15690,15660,62
|
||||
20250221,095900,248449170,15680,15650,15680,15650,55
|
||||
20250221,095800,247587550,15630,15620,15630,15600,257
|
||||
20250221,095700,243574860,15620,15670,15670,15620,414
|
||||
20250221,095600,237097200,15670,15670,15670,15670,1
|
||||
20250221,095500,237081530,15660,15700,15700,15660,216
|
||||
20250221,095400,233695990,15700,15700,15700,15700,0
|
||||
20250221,095300,233695990,15700,15700,15700,15700,37
|
||||
20250221,095200,233115090,15700,15700,15700,15700,41
|
||||
20250221,095100,232471390,15690,15690,15690,15690,0
|
||||
20250221,095000,232471390,15690,15690,15690,15690,120
|
||||
20250221,094900,230588590,15690,15690,15690,15690,5
|
||||
20250221,094800,230510140,15680,15690,15690,15680,52
|
||||
20250221,094700,229694530,15690,15690,15690,15690,0
|
||||
20250221,094600,229694530,15690,15690,15690,15690,106
|
||||
20250221,094500,228031390,15690,15690,15690,15690,14
|
||||
20250221,094400,227811730,15690,15690,15690,15690,3
|
||||
20250221,094300,227764660,15680,15680,15680,15680,3
|
||||
20250221,094200,227717620,15680,15680,15680,15680,0
|
||||
20250221,094100,227717620,15680,15680,15680,15680,13
|
||||
20250221,094000,227513780,15680,15680,15680,15680,0
|
||||
20250221,093900,227513780,15680,15670,15680,15670,22
|
||||
20250221,093800,227169030,15680,15670,15680,15670,5
|
||||
20250221,093700,227090660,15670,15670,15670,15660,788
|
||||
20250221,093600,214748580,15680,15690,15690,15680,115
|
||||
20250221,093500,212945170,15680,15750,15760,15680,1440
|
||||
20250221,093400,190320380,15750,15740,15760,15740,82
|
||||
20250221,093300,189028690,15720,15720,15720,15720,2
|
||||
20250221,093200,188997250,15720,15770,15780,15720,439
|
||||
20250221,093100,182095330,15790,15790,15800,15720,1059
|
||||
20250221,093000,165415260,15800,15700,15800,15700,343
|
||||
20250221,092900,160024820,15710,15600,15710,15600,645
|
||||
20250221,092800,149915850,15590,15520,15590,15520,37
|
||||
20250221,092700,149340420,15510,15500,15530,15500,69
|
||||
20250221,092600,148270830,15500,15510,15520,15500,29
|
||||
20250221,092500,147821020,15520,15530,15530,15490,34
|
||||
20250221,092400,147293770,15490,15530,15530,15490,4
|
||||
20250221,092300,147231730,15490,15510,15530,15490,8
|
||||
20250221,092200,147107670,15430,15470,15470,15430,26
|
||||
20250221,092100,146705770,15440,15520,15520,15410,361
|
||||
20250221,092000,141115590,15530,15590,15590,15530,142
|
||||
20250221,091900,138908540,15590,15590,15590,15590,35
|
||||
20250221,091800,138362890,15600,15600,15600,15600,2
|
||||
20250221,091700,138331690,15600,15600,15600,15600,7
|
||||
20250221,091600,138222490,15570,15580,15580,15560,25
|
||||
20250221,091500,137833060,15590,15580,15590,15580,41
|
||||
20250221,091400,137194090,15550,15590,15590,15550,120
|
||||
20250221,091300,135324080,15590,15680,15680,15560,572
|
||||
20250221,091200,126377010,15700,15700,15700,15700,20
|
||||
20250221,091100,126063010,15700,15670,16010,15620,5955
|
||||
20250221,091000,31199100,15550,15550,15550,15550,4
|
||||
20250221,090900,31136900,15550,15680,15680,15550,39
|
||||
20250221,090800,30527850,15690,15670,15700,15670,395
|
||||
20250221,090700,24331120,15670,15690,15690,15540,191
|
||||
20250221,090600,21345520,15730,15420,15730,15420,795
|
||||
20250221,090500,8911360,15410,15370,15430,15370,349
|
||||
20250221,090400,3535480,15380,15350,15380,15350,84
|
||||
20250221,090300,2244750,15350,15350,15350,15350,26
|
||||
20250221,090200,1845650,15300,15300,15300,15300,3
|
||||
20250221,090100,1799750,15260,15240,15260,15240,65
|
||||
20250221,090000,808250,15250,15250,15250,15250,53
|
||||
|
Reference in New Issue
Block a user