Update 2025-02-21 3736 candle_min
This commit is contained in:
664
086390/min/candle-20250221.csv
Normal file
664
086390/min/candle-20250221.csv
Normal file
@@ -0,0 +1,664 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,200200,2710155220,13320,13320,13320,13320,2224
|
||||
20250221,200100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,200000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,195900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,195800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,195700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,195600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,195500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,195400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,195300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,195200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,195100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,195000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,194900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,194800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,194700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,194600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,194500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,194400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,194300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,194200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,194100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,194000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,193900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,193800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,193700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,193600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,193500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,193400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,193300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,193200,2710155220,13320,13320,13320,13320,2224
|
||||
20250221,193100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,193000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,192900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,192800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,192700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,192600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,192500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,192400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,192300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,192200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,192100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,192000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,191900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,191800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,191700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,191600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,191500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,191400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,191300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,191200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,191100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,191000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,190900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,190800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,190700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,190600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,190500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,190400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,190300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,190200,2710155220,13320,13320,13320,13320,2224
|
||||
20250221,190100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,190000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,185900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,185800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,185700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,185600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,185500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,185400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,185300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,185200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,185100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,185000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,184900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,184800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,184700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,184600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,184500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,184400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,184300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,184200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,184100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,184000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,183900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,183800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,183700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,183600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,183500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,183400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,183300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,183200,2710155220,13320,13320,13320,13320,2224
|
||||
20250221,183100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,183000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,182900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,182800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,182700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,182600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,182500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,182400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,182300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,182200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,182100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,182000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,181900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,181800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,181700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,181600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,181500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,181400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,181300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,181200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,181100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,181000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,180900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,180800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,180700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,180600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,180500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,180400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,180300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,180200,2710155220,13320,13320,13320,13320,2224
|
||||
20250221,180100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,180000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,175900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,175800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,175700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,175600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,175500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,175400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,175300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,175200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,175100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,175000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,174900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,174800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,174700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,174600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,174500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,174400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,174300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,174200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,174100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,174000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,173900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,173800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,173700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,173600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,173500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,173400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,173300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,173200,2710155220,13320,13320,13320,13320,2224
|
||||
20250221,173100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,173000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,172900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,172800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,172700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,172600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,172500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,172400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,172300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,172200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,172100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,172000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,171900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,171800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,171700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,171600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,171500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,171400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,171300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,171200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,171100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,171000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,170900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,170800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,170700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,170600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,170500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,170400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,170300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,170200,2710155220,13320,13320,13320,13320,2224
|
||||
20250221,170100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,170000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,165900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,165800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,165700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,165600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,165500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,165400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,165300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,165200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,165100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,165000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,164900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,164800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,164700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,164600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,164500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,164400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,164300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,164200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,164100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,164000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,163900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,163800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,163700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,163600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,163500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,163400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,163300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,163200,2710155220,13320,13320,13320,13320,2224
|
||||
20250221,163100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,163000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,162900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,162800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,162700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,162600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,162500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,162400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,162300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,162200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,162100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,162000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,161900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,161800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,161700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,161600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,161500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,161400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,161300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,161200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,161100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,161000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,160900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,160800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,160700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,160600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,160500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,160400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,160300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,160200,2710155220,13320,13320,13320,13320,2224
|
||||
20250221,160100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,160000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,155900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,155800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,155700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,155600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,155500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,155400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,155300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,155200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,155100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,155000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,154900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,154800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,154700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,154600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,154500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,154400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,154300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,154200,2710155220,13320,13320,13320,13320,0
|
||||
20250221,154100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,154000,2710155220,13320,13320,13320,13320,0
|
||||
20250221,153900,2710155220,13320,13320,13320,13320,0
|
||||
20250221,153800,2710155220,13320,13320,13320,13320,0
|
||||
20250221,153700,2710155220,13320,13320,13320,13320,0
|
||||
20250221,153600,2710155220,13320,13320,13320,13320,0
|
||||
20250221,153500,2710155220,13320,13320,13320,13320,0
|
||||
20250221,153400,2710155220,13320,13320,13320,13320,0
|
||||
20250221,153300,2710155220,13320,13320,13320,13320,0
|
||||
20250221,153200,2710155220,13320,13320,13320,13320,2224
|
||||
20250221,153100,2710155220,13320,13320,13320,13320,0
|
||||
20250221,153000,2710155220,13320,13320,13320,13320,2224
|
||||
20250221,152900,2680531540,13360,13360,13360,13360,0
|
||||
20250221,152800,2680531540,13360,13360,13360,13360,0
|
||||
20250221,152700,2680531540,13360,13360,13360,13360,0
|
||||
20250221,152600,2680531540,13360,13360,13360,13360,0
|
||||
20250221,152500,2680531540,13360,13360,13360,13360,0
|
||||
20250221,152400,2680531540,13360,13360,13360,13360,0
|
||||
20250221,152300,2680531540,13360,13360,13360,13360,0
|
||||
20250221,152200,2680531540,13360,13360,13360,13360,0
|
||||
20250221,152100,2680531540,13360,13360,13360,13360,0
|
||||
20250221,152000,2680531540,13360,13360,13360,13360,0
|
||||
20250221,151900,2680531540,13360,13340,13390,13330,841
|
||||
20250221,151800,2669312980,13390,13350,13400,13320,1217
|
||||
20250221,151700,2653086110,13350,13390,13410,13290,280
|
||||
20250221,151600,2649344170,13390,13390,13400,13390,194
|
||||
20250221,151500,2646746470,13410,13440,13450,13370,537
|
||||
20250221,151400,2639541760,13450,13460,13460,13360,415
|
||||
20250221,151300,2633965180,13470,13420,13470,13420,509
|
||||
20250221,151200,2627123210,13420,13450,13450,13400,991
|
||||
20250221,151100,2613836130,13450,13450,13480,13260,1792
|
||||
20250221,151000,2589890190,13450,13470,13480,13440,271
|
||||
20250221,150900,2586241970,13480,13430,13490,13430,497
|
||||
20250221,150800,2579556690,13430,13430,13430,13370,447
|
||||
20250221,150700,2573562330,13430,13450,13450,13310,789
|
||||
20250221,150600,2563003740,13450,13480,13490,13440,555
|
||||
20250221,150500,2555532740,13450,13510,13510,13450,658
|
||||
20250221,150400,2546664880,13510,13480,13510,13470,372
|
||||
20250221,150300,2541645140,13470,13480,13480,13310,1658
|
||||
20250221,150200,2519462440,13480,13510,13510,13430,660
|
||||
20250221,150100,2510587620,13510,13500,13550,13450,754
|
||||
20250221,150000,2500418050,13490,13500,13500,13410,2420
|
||||
20250221,145900,2467832080,13500,13500,13580,13480,627
|
||||
20250221,145800,2459365820,13580,13550,13600,13480,5334
|
||||
20250221,145700,2387219260,13490,13620,13620,13490,4100
|
||||
20250221,145600,2331789010,13630,13640,13650,13580,1279
|
||||
20250221,145500,2314379310,13640,13660,13660,13610,1661
|
||||
20250221,145400,2291722070,13650,13720,13740,13650,1629
|
||||
20250221,145300,2269424420,13740,13770,13780,13650,3166
|
||||
20250221,145200,2225964290,13790,13850,13900,13630,14513
|
||||
20250221,145100,2025479610,13910,13910,13910,13910,0
|
||||
20250221,145000,2025479610,13910,13910,13910,13910,0
|
||||
20250221,144900,2025479610,13910,13850,13910,13820,5918
|
||||
20250221,144800,1943344110,13830,13800,13840,13780,6221
|
||||
20250221,144700,1857453670,13800,13700,13810,13680,8637
|
||||
20250221,144600,1738540200,13720,13740,13750,13670,4652
|
||||
20250221,144500,1674732880,13740,13650,13740,13610,6174
|
||||
20250221,144400,1590267130,13650,13590,13650,13590,2050
|
||||
20250221,144300,1562348560,13590,13510,13590,13500,5355
|
||||
20250221,144200,1489906700,13510,13540,13560,13500,1304
|
||||
20250221,144100,1472255960,13540,13600,13600,13470,2001
|
||||
20250221,144000,1445166590,13590,13440,13600,13440,5956
|
||||
20250221,143900,1364765580,13450,13460,13460,13430,1386
|
||||
20250221,143800,1346129870,13470,13440,13470,13420,2133
|
||||
20250221,143700,1317459040,13440,13470,13490,13420,613
|
||||
20250221,143600,1309208330,13470,13450,13490,13390,1432
|
||||
20250221,143500,1289907720,13460,13380,13480,13310,5883
|
||||
20250221,143400,1211002490,13380,13280,13380,13280,2328
|
||||
20250221,143300,1179951200,13280,13270,13290,13260,302
|
||||
20250221,143200,1175940360,13270,13290,13290,13260,542
|
||||
20250221,143100,1168745560,13290,13280,13300,13270,2595
|
||||
20250221,143000,1134271130,13270,13160,13280,13160,5589
|
||||
20250221,142900,1060451600,13170,13180,13180,13150,1202
|
||||
20250221,142800,1044632320,13180,13170,13180,13160,181
|
||||
20250221,142700,1042247860,13180,13170,13180,13150,285
|
||||
20250221,142600,1038496200,13170,13170,13180,13170,199
|
||||
20250221,142500,1035874770,13180,13170,13180,13150,384
|
||||
20250221,142400,1030820530,13160,13180,13180,13150,129
|
||||
20250221,142300,1029121850,13180,13160,13180,13150,231
|
||||
20250221,142200,1026080730,13170,13190,13190,13150,321
|
||||
20250221,142100,1021855870,13190,13180,13190,13180,174
|
||||
20250221,142000,1019561530,13180,13140,13180,13130,2010
|
||||
20250221,141900,993117910,13150,13140,13160,13140,353
|
||||
20250221,141800,988475670,13150,13140,13150,13130,200
|
||||
20250221,141700,985847740,13140,13120,13140,13110,357
|
||||
20250221,141600,981161870,13130,13140,13140,13120,231
|
||||
20250221,141500,978129690,13120,13150,13160,13120,311
|
||||
20250221,141400,974040870,13150,13150,13150,13120,561
|
||||
20250221,141300,966666030,13150,13110,13150,13110,143
|
||||
20250221,141200,964786790,13150,13160,13170,13110,546
|
||||
20250221,141100,957602630,13160,12990,13160,12980,5984
|
||||
20250221,141000,879425520,12980,12980,13000,12900,331
|
||||
20250221,140900,875123840,12980,12980,13000,12870,541
|
||||
20250221,140800,868096780,12990,12980,12990,12880,167
|
||||
20250221,140700,865928760,12990,12990,12990,12880,750
|
||||
20250221,140600,856222580,12980,12900,12980,12830,1175
|
||||
20250221,140500,841016090,12900,12820,12910,12810,897
|
||||
20250221,140400,829502140,12820,12820,12830,12810,129
|
||||
20250221,140300,827848440,12830,12830,12830,12810,215
|
||||
20250221,140200,825093500,12810,12810,12830,12810,517
|
||||
20250221,140100,818468390,12810,12840,12840,12800,94
|
||||
20250221,140000,817263030,12840,12810,12840,12800,240
|
||||
20250221,135900,814189100,12810,12800,12820,12800,51
|
||||
20250221,135800,813535620,12810,12820,12830,12800,38
|
||||
20250221,135700,813048490,12820,12810,12830,12800,40
|
||||
20250221,135600,812535440,12820,12850,12860,12820,396
|
||||
20250221,135500,807447220,12860,12840,12880,12840,56
|
||||
20250221,135400,806726520,12840,12900,12900,12840,54
|
||||
20250221,135300,806030630,12910,12900,12910,12840,73
|
||||
20250221,135200,805088990,12900,12860,12900,12840,74
|
||||
20250221,135100,804136430,12860,12870,12870,12850,68
|
||||
20250221,135000,803261650,12870,12870,12870,12850,49
|
||||
20250221,134900,802631190,12850,12830,12870,12830,41
|
||||
20250221,134800,802104430,12820,12850,12880,12820,85
|
||||
20250221,134700,801012510,12840,12840,12840,12810,244
|
||||
20250221,134600,797883100,12830,12850,12850,12820,189
|
||||
20250221,134500,795459390,12850,12880,12880,12850,38
|
||||
20250221,134400,794970380,12880,12850,12880,12850,53
|
||||
20250221,134300,794288410,12840,12870,12880,12800,179
|
||||
20250221,134200,791994770,12800,12840,12860,12800,264
|
||||
20250221,134100,788607260,12850,12850,12860,12840,102
|
||||
20250221,134000,787296470,12850,12860,12870,12850,130
|
||||
20250221,133900,785625420,12860,12850,12870,12850,36
|
||||
20250221,133800,785162280,12900,12900,12910,12860,45
|
||||
20250221,133700,784581580,12890,12890,12930,12860,247
|
||||
20250221,133600,781398270,12890,12880,12890,12850,90
|
||||
20250221,133500,780240060,12880,12870,12880,12850,60
|
||||
20250221,133400,779468020,12860,12890,12890,12860,60
|
||||
20250221,133300,778695580,12850,12900,12900,12850,64
|
||||
20250221,133200,777871540,12910,12910,12920,12870,61
|
||||
20250221,133100,777085440,12910,12940,12940,12910,40
|
||||
20250221,133000,776568640,12950,12850,12950,12840,520
|
||||
20250221,132900,769882840,12860,12880,12880,12850,56
|
||||
20250221,132800,769162420,12880,12880,12880,12870,31
|
||||
20250221,132700,768763250,12850,12900,12900,12850,343
|
||||
20250221,132600,764352750,12890,12910,12910,12880,81
|
||||
20250221,132500,763308420,12910,12920,12920,12900,48
|
||||
20250221,132400,762688680,12900,12920,12930,12900,153
|
||||
20250221,132300,760713720,12920,12930,12950,12920,46
|
||||
20250221,132200,760118820,12940,12950,12950,12940,32
|
||||
20250221,132100,759704640,12960,12940,12960,12940,56
|
||||
20250221,132000,758979300,12970,12970,12970,12960,31
|
||||
20250221,131900,758577330,12970,12920,12970,12910,180
|
||||
20250221,131800,756251560,12930,12940,12940,12910,58
|
||||
20250221,131700,755501920,12940,12940,12940,12930,49
|
||||
20250221,131600,754867970,12940,12920,12950,12920,39
|
||||
20250221,131500,754363480,12920,12920,12930,12910,82
|
||||
20250221,131400,753304130,12930,12930,12930,12920,50
|
||||
20250221,131300,752657710,12930,12920,12940,12920,36
|
||||
20250221,131200,752192060,12930,12940,12940,12910,52
|
||||
20250221,131100,751519430,12930,12940,12940,12930,45
|
||||
20250221,131000,750937220,12950,12930,12950,12920,56
|
||||
20250221,130900,750212700,12940,12940,12950,12940,49
|
||||
20250221,130800,749578440,12940,12940,12950,12930,113
|
||||
20250221,130700,748116490,12940,12920,12940,12920,34
|
||||
20250221,130600,747676820,12930,12940,12940,12930,56
|
||||
20250221,130500,746952340,12930,12950,12950,12930,35
|
||||
20250221,130400,746499290,12950,12930,12950,12920,195
|
||||
20250221,130300,743978740,12930,12930,12940,12920,129
|
||||
20250221,130200,742311390,12940,12950,12950,12930,726
|
||||
20250221,130100,732916680,12940,12960,12960,12940,87
|
||||
20250221,130000,731790410,12960,12950,12960,12950,40
|
||||
20250221,125900,731272110,12960,12960,12960,12940,64
|
||||
20250221,125800,730442960,12950,12970,12970,12950,36
|
||||
20250221,125700,729976210,12970,12960,12970,12950,74
|
||||
20250221,125600,729017540,12960,12960,12960,12950,45
|
||||
20250221,125500,728434470,12950,12960,12960,12950,41
|
||||
20250221,125400,727903120,12950,12960,12970,12950,140
|
||||
20250221,125300,726089790,12950,12960,12960,12950,64
|
||||
20250221,125200,725260590,12950,12970,12970,12950,51
|
||||
20250221,125100,724599500,12960,12960,12980,12960,43
|
||||
20250221,125000,724041910,12950,12960,12960,12950,62
|
||||
20250221,124900,723238680,12960,12960,12960,12960,42
|
||||
20250221,124800,722694360,12950,12960,12970,12950,153
|
||||
20250221,124700,720712480,12960,12980,12980,12960,171
|
||||
20250221,124600,718495810,12980,12970,12980,12970,33
|
||||
20250221,124500,718067490,12970,12990,12990,12970,97
|
||||
20250221,124400,716808830,12990,12980,12990,12960,247
|
||||
20250221,124300,713601640,12980,12970,12990,12970,50
|
||||
20250221,124200,712952580,12970,12970,12970,12950,55
|
||||
20250221,124100,712239610,12970,12980,12980,12970,53
|
||||
20250221,124000,711551900,12980,12970,12980,12970,44
|
||||
20250221,123900,710980980,12970,12990,12990,12970,30
|
||||
20250221,123800,710591480,12950,12960,12960,12950,110
|
||||
20250221,123700,709166580,12960,12960,12970,12960,32
|
||||
20250221,123600,708751760,12960,12980,12980,12960,67
|
||||
20250221,123500,707882800,12970,12980,12980,12960,31
|
||||
20250221,123400,707480740,12980,12970,12980,12960,50
|
||||
20250221,123300,706832280,12970,12970,12970,12960,41
|
||||
20250221,123200,706300590,12970,12970,12970,12960,56
|
||||
20250221,123100,705574350,12970,12990,12990,12960,171
|
||||
20250221,123000,703357680,12990,12990,12990,12970,94
|
||||
20250221,122900,702137730,12980,12980,12980,12970,57
|
||||
20250221,122800,701397970,12980,12980,12990,12970,94
|
||||
20250221,122700,700177430,12980,12990,12990,12980,37
|
||||
20250221,122600,699696940,12980,12990,12990,12960,75
|
||||
20250221,122500,698723560,12980,12990,12990,12980,101
|
||||
20250221,122400,697412180,12990,13000,13000,12980,43
|
||||
20250221,122300,696853600,12990,12990,12990,12970,401
|
||||
20250221,122200,691645480,12980,12990,12990,12980,58
|
||||
20250221,122100,690892540,12990,12980,12990,12970,59
|
||||
20250221,122000,690126660,12980,12990,12990,12970,40
|
||||
20250221,121900,689607420,12990,12990,12990,12960,80
|
||||
20250221,121800,688568720,12980,12980,12990,12970,83
|
||||
20250221,121700,687491300,12990,12990,12990,12970,56
|
||||
20250221,121600,686764300,12980,12980,12990,12980,61
|
||||
20250221,121500,685972400,12990,12980,12990,12970,428
|
||||
20250221,121400,680413750,12980,12980,12980,12960,87
|
||||
20250221,121300,679284680,12980,12990,12990,12980,41
|
||||
20250221,121200,678752200,12970,12970,12970,12960,96
|
||||
20250221,121100,677507160,12980,12970,12980,12970,38
|
||||
20250221,121000,677014100,12980,12990,12990,12980,30
|
||||
20250221,120900,676624500,12990,12970,13000,12970,76
|
||||
20250221,120800,675637440,12990,13000,13000,12980,49
|
||||
20250221,120700,675000920,13000,12970,13000,12970,66
|
||||
20250221,120600,674144030,12970,12990,12990,12960,146
|
||||
20250221,120500,672249140,12990,12990,13000,12980,1088
|
||||
20250221,120400,658125500,12990,12990,12990,12980,91
|
||||
20250221,120300,656944020,12980,12980,12990,12980,53
|
||||
20250221,120200,656255780,12990,12990,12990,12980,51
|
||||
20250221,120100,655593380,12980,12990,12990,12980,44
|
||||
20250221,120000,655021900,12990,12980,12990,12980,56
|
||||
20250221,115900,654294540,13000,12970,13000,12960,76
|
||||
20250221,115800,653307740,12980,12990,13000,12970,434
|
||||
20250221,115700,647670260,12990,12980,12990,12970,682
|
||||
20250221,115600,638812180,12980,12960,12990,12960,62
|
||||
20250221,115500,638007290,12970,12970,12990,12970,76
|
||||
20250221,115400,637020910,12990,12990,13000,12970,55
|
||||
20250221,115300,636306500,12980,12970,12980,12970,67
|
||||
20250221,115200,635436990,12990,13000,13000,12990,71
|
||||
20250221,115100,634514090,12990,12970,12990,12960,56
|
||||
20250221,115000,633787710,12970,12990,12990,12960,75
|
||||
20250221,114900,632814860,13000,13000,13000,13000,40
|
||||
20250221,114800,632294860,12990,12990,13000,12980,71
|
||||
20250221,114700,631372380,12990,12990,13000,12970,93
|
||||
20250221,114600,630165280,13000,12990,13000,12990,67
|
||||
20250221,114500,629294530,12990,12990,12990,12970,171
|
||||
20250221,114400,627074700,12980,12990,13000,12980,265
|
||||
20250221,114300,623632240,12990,12980,12990,12980,209
|
||||
20250221,114200,620917820,12990,12980,12990,12970,130
|
||||
20250221,114100,619229710,12980,12980,12990,12960,70
|
||||
20250221,114000,618321110,12990,12980,12990,12970,163
|
||||
20250221,113900,616205600,12980,12970,12990,12970,176
|
||||
20250221,113800,613921430,12960,12970,12980,12950,118
|
||||
20250221,113700,612391540,12980,12980,12990,12970,58
|
||||
20250221,113600,611638650,12980,12990,12990,12970,53
|
||||
20250221,113500,610950750,12980,12970,12980,12950,187
|
||||
20250221,113400,608524190,12970,12980,12980,12960,48
|
||||
20250221,113300,607901490,12990,12990,12990,12970,132
|
||||
20250221,113200,606188040,12990,12980,12990,12980,67
|
||||
20250221,113100,605317870,12970,12980,12990,12970,81
|
||||
20250221,113000,604266770,12980,12980,12990,12970,75
|
||||
20250221,112900,603293370,12980,12980,12980,12970,54
|
||||
20250221,112800,602592550,12980,12980,12990,12970,340
|
||||
20250221,112700,598176420,12970,12980,12990,12970,47
|
||||
20250221,112600,597566370,12980,12960,12980,12960,54
|
||||
20250221,112500,596865620,12970,12980,12980,12970,56
|
||||
20250221,112400,596138980,12980,12990,12990,12980,70
|
||||
20250221,112300,595229950,12980,12970,12980,12960,105
|
||||
20250221,112200,593868620,12980,12980,12980,12970,39
|
||||
20250221,112100,593362590,12990,12970,12990,12960,145
|
||||
20250221,112000,591481820,12970,12960,12980,12950,39
|
||||
20250221,111900,590976110,12970,12950,12970,12940,472
|
||||
20250221,111800,584863850,12940,12950,12950,12940,51
|
||||
20250221,111700,584203490,12950,12940,12950,12940,99
|
||||
20250221,111600,582922030,12940,12940,12940,12930,314
|
||||
20250221,111500,578861400,12940,12940,12940,12930,75
|
||||
20250221,111400,577891350,12950,12940,12950,12930,72
|
||||
20250221,111300,576959230,12940,12950,12950,12940,155
|
||||
20250221,111200,574953110,12950,12950,12950,12950,40
|
||||
20250221,111100,574435110,12940,12950,12950,12940,30
|
||||
20250221,111000,574046860,12950,12940,12970,12930,104
|
||||
20250221,110900,572700850,12940,12940,12950,12940,46
|
||||
20250221,110800,572105410,12940,12950,12950,12930,48
|
||||
20250221,110700,571484210,12940,12960,12960,12940,32
|
||||
20250221,110600,571069730,12960,12960,12990,12940,478
|
||||
20250221,110500,564883170,12940,12980,12990,12940,758
|
||||
20250221,110400,555054170,12970,12940,12970,12930,60
|
||||
20250221,110300,554277730,12920,12920,12930,12910,101
|
||||
20250221,110200,552972250,12930,12930,12950,12920,140
|
||||
20250221,110100,551161570,12940,12950,12950,12920,158
|
||||
20250221,110000,549116160,12920,12920,12920,12910,192
|
||||
20250221,105900,546637070,12920,12920,12930,12910,125
|
||||
20250221,105800,545022730,12920,12930,12930,12900,44
|
||||
20250221,105700,544454500,12930,12940,12940,12920,44
|
||||
20250221,105600,543885440,12950,12940,12950,12880,142
|
||||
20250221,105500,542047700,12940,12880,12940,12870,1107
|
||||
20250221,105400,527789580,12900,12910,12910,12880,64
|
||||
20250221,105300,526964350,12910,12900,12910,12890,33
|
||||
20250221,105200,526538470,12900,12920,12920,12870,63
|
||||
20250221,105100,525724970,12910,12930,12930,12910,30
|
||||
20250221,105000,525337370,12930,12900,12930,12900,57
|
||||
20250221,104900,524600760,12900,12930,12940,12900,53
|
||||
20250221,104800,523915520,12940,12940,12950,12900,155
|
||||
20250221,104700,521909670,12920,12850,12920,12850,172
|
||||
20250221,104600,519695950,12890,12900,12940,12890,482
|
||||
20250221,104500,513472600,12900,12910,12910,12840,81
|
||||
20250221,104400,512429400,12910,12930,12930,12910,45
|
||||
20250221,104300,511847850,12910,12920,12930,12850,1065
|
||||
20250221,104200,498158320,12880,12930,12940,12880,49
|
||||
20250221,104100,497525440,12940,12910,12950,12910,82
|
||||
20250221,104000,496464810,12920,12900,12920,12860,92
|
||||
20250221,103900,495279230,12900,12890,12900,12890,30
|
||||
20250221,103800,494892330,12900,12890,12910,12840,69
|
||||
20250221,103700,494002260,12880,12830,12920,12830,453
|
||||
20250221,103600,488179180,12830,12790,12830,12780,1062
|
||||
20250221,103500,474605050,12790,12800,12800,12790,409
|
||||
20250221,103400,469372090,12800,12820,12830,12800,100
|
||||
20250221,103300,468090430,12830,12910,12910,12820,4748
|
||||
20250221,103200,407169550,12920,12910,12920,12910,3
|
||||
20250221,103100,407130810,12920,12830,12940,12830,113
|
||||
20250221,103000,405675580,12830,12830,12840,12820,41
|
||||
20250221,102900,405149620,12830,12820,12840,12800,131
|
||||
20250221,102800,403471720,12830,12800,12830,12800,320
|
||||
20250221,102700,399373900,12800,12840,12840,12800,89
|
||||
20250221,102600,398233870,12840,12840,12840,12800,132
|
||||
20250221,102500,396541430,12830,12850,12850,12830,122
|
||||
20250221,102400,394976060,12840,12840,12840,12830,495
|
||||
20250221,102300,388620270,12870,12850,12880,12840,202
|
||||
20250221,102200,386024930,12840,12850,12860,12840,267
|
||||
20250221,102100,382595830,12850,12920,12940,12850,480
|
||||
20250221,102000,376419640,12900,12920,12920,12890,904
|
||||
20250221,101900,364756780,12950,12950,12950,12920,158
|
||||
20250221,101800,362713770,12950,12950,12960,12940,926
|
||||
20250221,101700,350713790,12960,12960,12960,12960,0
|
||||
20250221,101600,350713790,12960,12940,12960,12920,300
|
||||
20250221,101500,346836080,12940,12940,12940,12940,1
|
||||
20250221,101400,346823140,12950,12960,12960,12950,20
|
||||
20250221,101300,346563950,12960,12980,12980,12960,238
|
||||
20250221,101200,343474810,12980,12980,12980,12980,55
|
||||
20250221,101100,342760910,12980,12990,12990,12980,4
|
||||
20250221,101000,342708980,13000,13000,13000,13000,2
|
||||
20250221,100900,342682980,13010,13010,13010,13010,12
|
||||
20250221,100800,342526860,13000,12990,13000,12990,3
|
||||
20250221,100700,342487870,13000,13030,13030,13000,17
|
||||
20250221,100600,342266650,13000,13000,13000,13000,0
|
||||
20250221,100500,342266650,13000,12990,13000,12990,506
|
||||
20250221,100400,335693690,13060,13060,13060,13060,60
|
||||
20250221,100300,334910090,13060,13050,13060,13050,2578
|
||||
20250221,100200,301267140,13000,13060,13060,13000,246
|
||||
20250221,100100,298064120,13050,13050,13060,13040,130
|
||||
20250221,100000,296367660,13050,13050,13050,13030,307
|
||||
20250221,095900,292363390,13030,13030,13030,12980,314
|
||||
20250221,095800,288283410,13060,13060,13060,13060,0
|
||||
20250221,095700,288283410,13060,13040,13060,13040,39
|
||||
20250221,095600,287774470,13040,13020,13080,12980,161
|
||||
20250221,095500,285676680,13080,13080,13080,13080,0
|
||||
20250221,095400,285676680,13080,13000,13080,13000,1090
|
||||
20250221,095300,271501730,13060,13070,13080,13060,204
|
||||
20250221,095200,268835730,13070,12940,13070,12920,2696
|
||||
20250221,095100,233855390,12940,12940,12940,12940,4
|
||||
20250221,095000,233803630,12940,12940,12940,12940,91
|
||||
20250221,094900,232626090,12940,12940,12940,12920,1133
|
||||
20250221,094800,217965610,12940,12910,12940,12910,41
|
||||
20250221,094700,217435480,12910,12830,12910,12830,1213
|
||||
20250221,094600,201845850,12800,12820,12820,12800,25
|
||||
20250221,094500,201525810,12820,12820,12820,12820,1
|
||||
20250221,094400,201512990,12820,12820,12820,12820,103
|
||||
20250221,094300,200192530,12820,12820,12820,12820,1
|
||||
20250221,094200,200179710,12770,12750,12770,12710,223
|
||||
20250221,094100,197342020,12770,12820,12820,12710,3844
|
||||
20250221,094000,148229690,12830,12840,12840,12830,12
|
||||
20250221,093900,148075720,12840,12840,12840,12840,52
|
||||
20250221,093800,147408040,12840,12860,12860,12840,156
|
||||
20250221,093700,145403430,12850,12870,12870,12850,1237
|
||||
20250221,093600,129488720,12940,12940,12940,12940,16
|
||||
20250221,093500,129281680,12940,12850,12940,12850,224
|
||||
20250221,093400,126398050,12850,12860,12860,12850,40
|
||||
20250221,093300,125883710,12880,12900,12900,12880,150
|
||||
20250221,093200,123950230,12950,12940,12950,12940,216
|
||||
20250221,093100,121154850,12920,12920,12920,12920,0
|
||||
20250221,093000,121154850,12920,12920,12920,12920,9
|
||||
20250221,092900,121038570,12910,12910,12910,12910,5
|
||||
20250221,092800,120974020,12910,12900,12910,12900,507
|
||||
20250221,092700,114433710,12900,12900,12900,12900,0
|
||||
20250221,092600,114433710,12900,12900,12900,12900,718
|
||||
20250221,092500,105171510,12890,12890,12890,12880,375
|
||||
20250221,092400,100339830,12900,12900,12940,12900,416
|
||||
20250221,092300,94969890,12900,12950,12950,12900,22
|
||||
20250221,092200,94685440,12930,12930,12950,12930,214
|
||||
20250221,092100,91917360,12900,12900,12900,12900,17
|
||||
20250221,092000,91698060,12940,12940,12940,12940,6
|
||||
20250221,091900,91620420,12900,12900,12900,12900,380
|
||||
20250221,091800,86718420,12940,12900,12960,12900,515
|
||||
20250221,091700,80054440,12940,12950,12950,12940,423
|
||||
20250221,091600,74579560,12890,12950,12950,12890,121
|
||||
20250221,091500,73019360,12890,12950,12950,12890,162
|
||||
20250221,091400,70930580,12950,12950,12950,12950,1
|
||||
20250221,091300,70917630,12880,12880,12880,12880,79
|
||||
20250221,091200,69900110,12880,12940,12950,12880,1202
|
||||
20250221,091100,54341960,12940,12940,12940,12930,35
|
||||
20250221,091000,53889150,12940,12860,12940,12860,949
|
||||
20250221,090900,41684930,12960,12970,12970,12960,46
|
||||
20250221,090800,41088330,12850,12770,12850,12770,93
|
||||
20250221,090700,39896400,12850,12840,12850,12840,21
|
||||
20250221,090600,39626750,12760,12840,12840,12760,23
|
||||
20250221,090500,39333190,12830,12830,12830,12830,0
|
||||
20250221,090400,39333190,12830,12840,12840,12830,542
|
||||
20250221,090300,32379310,12770,12750,12770,12710,182
|
||||
20250221,090200,30061910,12710,12720,12750,12710,114
|
||||
20250221,090100,28611040,12700,12740,12750,12650,688
|
||||
20250221,090000,19867000,12740,12650,12740,12650,1570
|
||||
|
Reference in New Issue
Block a user