Update 2025-02-19 4022 candle_min
This commit is contained in:
631
042500/min/candle-20250219.csv
Normal file
631
042500/min/candle-20250219.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,192900,1563556230,4880,4880,4880,4880,2832
|
||||
20250219,192800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,192700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,192600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,192500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,192400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,192300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,192200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,192100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,192000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,191900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,191800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,191700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,191600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,191500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,191400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,191300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,191200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,191100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,191000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,190900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,190800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,190700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,190600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,190500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,190400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,190300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,190200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,190100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,190000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,185900,1563556230,4880,4880,4880,4880,2832
|
||||
20250219,185800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,185700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,185600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,185500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,185400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,185300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,185200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,185100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,185000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,184900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,184800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,184700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,184600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,184500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,184400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,184300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,184200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,184100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,184000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,183900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,183800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,183700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,183600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,183500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,183400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,183300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,183200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,183100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,183000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,182900,1563556230,4880,4880,4880,4880,2832
|
||||
20250219,182800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,182700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,182600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,182500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,182400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,182300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,182200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,182100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,182000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,181900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,181800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,181700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,181600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,181500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,181400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,181300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,181200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,181100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,181000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,180900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,180800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,180700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,180600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,180500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,180400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,180300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,180200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,180100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,180000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,175900,1563556230,4880,4880,4880,4880,2832
|
||||
20250219,175800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,175700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,175600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,175500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,175400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,175300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,175200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,175100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,175000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,174900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,174800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,174700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,174600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,174500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,174400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,174300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,174200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,174100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,174000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,173900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,173800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,173700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,173600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,173500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,173400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,173300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,173200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,173100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,173000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,172900,1563556230,4880,4880,4880,4880,2832
|
||||
20250219,172800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,172700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,172600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,172500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,172400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,172300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,172200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,172100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,172000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,171900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,171800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,171700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,171600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,171500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,171400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,171300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,171200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,171100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,171000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,170900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,170800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,170700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,170600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,170500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,170400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,170300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,170200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,170100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,170000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,165900,1563556230,4880,4880,4880,4880,2832
|
||||
20250219,165800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,165700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,165600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,165500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,165400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,165300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,165200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,165100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,165000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,164900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,164800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,164700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,164600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,164500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,164400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,164300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,164200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,164100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,164000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,163900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,163800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,163700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,163600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,163500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,163400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,163300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,163200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,163100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,163000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,162900,1563556230,4880,4880,4880,4880,2832
|
||||
20250219,162800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,162700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,162600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,162500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,162400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,162300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,162200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,162100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,162000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,161900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,161800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,161700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,161600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,161500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,161400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,161300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,161200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,161100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,161000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,160900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,160800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,160700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,160600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,160500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,160400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,160300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,160200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,160100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,160000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,155900,1563556230,4880,4880,4880,4880,2832
|
||||
20250219,155800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,155700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,155600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,155500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,155400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,155300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,155200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,155100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,155000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,154900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,154800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,154700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,154600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,154500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,154400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,154300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,154200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,154100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,154000,1563556230,4880,4880,4880,4880,0
|
||||
20250219,153900,1563556230,4880,4880,4880,4880,0
|
||||
20250219,153800,1563556230,4880,4880,4880,4880,0
|
||||
20250219,153700,1563556230,4880,4880,4880,4880,0
|
||||
20250219,153600,1563556230,4880,4880,4880,4880,0
|
||||
20250219,153500,1563556230,4880,4880,4880,4880,0
|
||||
20250219,153400,1563556230,4880,4880,4880,4880,0
|
||||
20250219,153300,1563556230,4880,4880,4880,4880,0
|
||||
20250219,153200,1563556230,4880,4880,4880,4880,0
|
||||
20250219,153100,1563556230,4880,4880,4880,4880,0
|
||||
20250219,153000,1563556230,4880,4880,4880,4880,2832
|
||||
20250219,152900,1549736070,4890,4890,4890,4890,0
|
||||
20250219,152800,1549736070,4890,4890,4890,4890,0
|
||||
20250219,152700,1549736070,4890,4890,4890,4890,0
|
||||
20250219,152600,1549736070,4890,4890,4890,4890,0
|
||||
20250219,152500,1549736070,4890,4890,4890,4890,0
|
||||
20250219,152400,1549736070,4890,4890,4890,4890,0
|
||||
20250219,152300,1549736070,4890,4890,4890,4890,0
|
||||
20250219,152200,1549736070,4890,4890,4890,4890,0
|
||||
20250219,152100,1549736070,4890,4890,4890,4890,0
|
||||
20250219,152000,1549736070,4890,4890,4890,4890,0
|
||||
20250219,151900,1549736070,4890,4895,4895,4880,17
|
||||
20250219,151800,1549652905,4895,4895,4900,4895,562
|
||||
20250219,151700,1546901910,4895,4895,4895,4895,15
|
||||
20250219,151600,1546828485,4880,4895,4895,4880,184
|
||||
20250219,151500,1545930550,4880,4885,4885,4880,109
|
||||
20250219,151400,1545398580,4900,4885,4900,4880,21
|
||||
20250219,151300,1545296030,4900,4900,4900,4900,0
|
||||
20250219,151200,1545296030,4900,4900,4900,4900,0
|
||||
20250219,151100,1545296030,4900,4900,4900,4900,3
|
||||
20250219,151000,1545281330,4900,4885,4900,4885,21
|
||||
20250219,150900,1545178730,4880,4880,4880,4880,61
|
||||
20250219,150800,1544881050,4880,4880,4880,4880,50
|
||||
20250219,150700,1544637050,4900,4900,4900,4900,500
|
||||
20250219,150600,1542187050,4900,4900,4900,4900,87
|
||||
20250219,150500,1541760750,4900,4895,4900,4895,480
|
||||
20250219,150400,1539409010,4895,4880,4895,4880,896
|
||||
20250219,150300,1535027590,4895,4890,4895,4890,200
|
||||
20250219,150200,1534049090,4870,4870,4870,4870,0
|
||||
20250219,150100,1534049090,4870,4870,4870,4870,0
|
||||
20250219,150000,1534049090,4870,4870,4870,4870,0
|
||||
20250219,145900,1534049090,4870,4870,4870,4870,11
|
||||
20250219,145800,1533995520,4870,4870,4870,4870,304
|
||||
20250219,145700,1532515040,4870,4875,4875,4870,700
|
||||
20250219,145600,1529105590,4870,4880,4880,4870,200
|
||||
20250219,145500,1528131560,4895,4895,4895,4895,1
|
||||
20250219,145400,1528126665,4875,4890,4890,4875,191
|
||||
20250219,145300,1527195525,4895,4895,4895,4895,2
|
||||
20250219,145200,1527185735,4895,4895,4895,4895,2
|
||||
20250219,145100,1527175945,4875,4895,4895,4870,1035
|
||||
20250219,145000,1522126725,4905,4905,4905,4905,0
|
||||
20250219,144900,1522126725,4905,4905,4905,4905,0
|
||||
20250219,144800,1522126725,4905,4905,4905,4905,0
|
||||
20250219,144700,1522126725,4905,4905,4905,4905,10
|
||||
20250219,144600,1522077675,4905,4905,4905,4905,100
|
||||
20250219,144500,1521587175,4910,4910,4910,4910,0
|
||||
20250219,144400,1521587175,4910,4910,4910,4910,0
|
||||
20250219,144300,1521587175,4910,4910,4910,4910,0
|
||||
20250219,144200,1521587175,4910,4910,4910,4910,0
|
||||
20250219,144100,1521587175,4910,4910,4910,4910,0
|
||||
20250219,144000,1521587175,4910,4905,4910,4905,2
|
||||
20250219,143900,1521577360,4910,4905,4910,4905,3
|
||||
20250219,143800,1521562640,4910,4910,4910,4900,22
|
||||
20250219,143700,1521454820,4880,4880,4880,4880,0
|
||||
20250219,143600,1521454820,4880,4890,4890,4880,1171
|
||||
20250219,143500,1515739400,4895,4895,4895,4895,65
|
||||
20250219,143400,1515421225,4910,4895,4910,4890,315
|
||||
20250219,143300,1513876245,4890,4900,4900,4885,3002
|
||||
20250219,143200,1499196865,4895,4895,4895,4895,1014
|
||||
20250219,143100,1494233335,4900,4915,4915,4895,12401
|
||||
20250219,143000,1433450410,4925,4925,4925,4925,0
|
||||
20250219,142900,1433450410,4925,4925,4925,4925,1
|
||||
20250219,142800,1433445485,4915,4915,4915,4915,259
|
||||
20250219,142700,1432172500,4915,4915,4915,4915,0
|
||||
20250219,142600,1432172500,4915,4915,4915,4915,31
|
||||
20250219,142500,1432020135,4915,4915,4915,4915,7
|
||||
20250219,142400,1431985730,4915,4915,4915,4915,51
|
||||
20250219,142300,1431735065,4910,4915,4915,4910,710
|
||||
20250219,142200,1428245710,4920,4920,4920,4920,0
|
||||
20250219,142100,1428245710,4920,4915,4920,4915,2
|
||||
20250219,142000,1428235875,4920,4920,4920,4920,852
|
||||
20250219,141900,1424044035,4920,4920,4920,4920,0
|
||||
20250219,141800,1424044035,4920,4925,4925,4920,54
|
||||
20250219,141700,1423778335,4925,4925,4925,4925,29
|
||||
20250219,141600,1423635510,4935,4935,4935,4935,0
|
||||
20250219,141500,1423635510,4935,4935,4935,4935,0
|
||||
20250219,141400,1423635510,4935,4935,4935,4935,195
|
||||
20250219,141300,1422673185,4935,4935,4935,4935,0
|
||||
20250219,141200,1422673185,4935,4935,4935,4935,0
|
||||
20250219,141100,1422673185,4935,4935,4935,4935,0
|
||||
20250219,141000,1422673185,4935,4935,4935,4935,0
|
||||
20250219,140900,1422673185,4935,4935,4935,4935,72
|
||||
20250219,140800,1422317865,4915,4925,4925,4915,900
|
||||
20250219,140700,1417890685,4935,4935,4935,4935,0
|
||||
20250219,140600,1417890685,4935,4935,4935,4935,0
|
||||
20250219,140500,1417890685,4935,4935,4935,4935,0
|
||||
20250219,140400,1417890685,4935,4925,4935,4925,95
|
||||
20250219,140300,1417422800,4920,4925,4925,4920,160
|
||||
20250219,140200,1416635000,4940,4940,4940,4940,0
|
||||
20250219,140100,1416635000,4940,4940,4940,4940,10
|
||||
20250219,140000,1416585600,4940,4940,4940,4940,0
|
||||
20250219,135900,1416585600,4940,4940,4940,4940,50
|
||||
20250219,135800,1416338600,4925,4925,4925,4925,0
|
||||
20250219,135700,1416338600,4925,4925,4925,4925,0
|
||||
20250219,135600,1416338600,4925,4925,4925,4925,200
|
||||
20250219,135500,1415353600,4920,4920,4920,4920,0
|
||||
20250219,135400,1415353600,4920,4920,4920,4920,53
|
||||
20250219,135300,1415092840,4925,4925,4925,4925,70
|
||||
20250219,135200,1414748090,4925,4925,4925,4925,0
|
||||
20250219,135100,1414748090,4925,4925,4925,4925,0
|
||||
20250219,135000,1414748090,4925,4925,4925,4925,157
|
||||
20250219,134900,1413974865,4925,4930,4930,4925,1102
|
||||
20250219,134800,1408542115,4930,4930,4930,4930,0
|
||||
20250219,134700,1408542115,4930,4940,4940,4930,500
|
||||
20250219,134600,1406076870,4945,4945,4945,4945,3
|
||||
20250219,134500,1406062035,4945,4945,4945,4945,0
|
||||
20250219,134400,1406062035,4945,4945,4945,4945,0
|
||||
20250219,134300,1406062035,4945,4945,4945,4945,0
|
||||
20250219,134200,1406062035,4945,4945,4945,4945,0
|
||||
20250219,134100,1406062035,4945,4945,4945,4945,0
|
||||
20250219,134000,1406062035,4945,4945,4945,4945,5
|
||||
20250219,133900,1406037310,4950,4950,4950,4950,0
|
||||
20250219,133800,1406037310,4950,4935,4950,4935,102
|
||||
20250219,133700,1405533040,4950,4950,4950,4950,2000
|
||||
20250219,133600,1395633040,4935,4935,4935,4935,0
|
||||
20250219,133500,1395633040,4935,4935,4935,4935,266
|
||||
20250219,133400,1394320330,4940,4945,4945,4940,430
|
||||
20250219,133300,1392194600,4945,4945,4945,4945,0
|
||||
20250219,133200,1392194600,4945,4945,4945,4945,0
|
||||
20250219,133100,1392194600,4945,4945,4945,4945,0
|
||||
20250219,133000,1392194600,4945,4945,4945,4945,12
|
||||
20250219,132900,1392135260,4940,4940,4940,4940,0
|
||||
20250219,132800,1392135260,4940,4940,4940,4940,4
|
||||
20250219,132700,1392115500,4950,4950,4950,4950,0
|
||||
20250219,132600,1392115500,4950,4950,4950,4950,0
|
||||
20250219,132500,1392115500,4950,4950,4950,4950,0
|
||||
20250219,132400,1392115500,4950,4950,4950,4950,0
|
||||
20250219,132300,1392115500,4950,4950,4950,4950,1
|
||||
20250219,132200,1392110550,4940,4940,4940,4940,0
|
||||
20250219,132100,1392110550,4940,4940,4940,4940,0
|
||||
20250219,132000,1392110550,4940,4940,4940,4940,201
|
||||
20250219,131900,1391117610,4940,4940,4940,4940,16
|
||||
20250219,131800,1391038570,4945,4950,4950,4945,20
|
||||
20250219,131700,1390939620,4950,4950,4950,4950,0
|
||||
20250219,131600,1390939620,4950,4945,4950,4945,1100
|
||||
20250219,131500,1385497620,4940,4940,4940,4940,0
|
||||
20250219,131400,1385497620,4940,4940,4940,4940,697
|
||||
20250219,131300,1382054440,4940,4940,4940,4940,203
|
||||
20250219,131200,1381051620,4940,4940,4940,4940,0
|
||||
20250219,131100,1381051620,4940,4940,4940,4940,10
|
||||
20250219,131000,1381002220,4940,4940,4940,4940,0
|
||||
20250219,130900,1381002220,4940,4940,4940,4940,86
|
||||
20250219,130800,1380577380,4940,4940,4940,4940,391
|
||||
20250219,130700,1378645840,4940,4940,4940,4940,5
|
||||
20250219,130600,1378621140,4940,4940,4940,4940,0
|
||||
20250219,130500,1378621140,4940,4930,4940,4930,1847
|
||||
20250219,130400,1369498170,4900,4900,4900,4900,0
|
||||
20250219,130300,1369498170,4900,4925,4925,4900,5000
|
||||
20250219,130200,1344963685,4925,4920,4940,4920,1217
|
||||
20250219,130100,1338975970,4920,4925,4925,4920,2311
|
||||
20250219,130000,1327600755,4925,4940,4940,4925,1511
|
||||
20250219,125900,1320158055,4940,4935,4940,4935,971
|
||||
20250219,125800,1315361590,4935,4935,4935,4935,0
|
||||
20250219,125700,1315361590,4935,4935,4935,4935,0
|
||||
20250219,125600,1315361590,4935,4935,4935,4935,1
|
||||
20250219,125500,1315356655,4935,4935,4935,4935,0
|
||||
20250219,125400,1315356655,4935,4935,4935,4935,0
|
||||
20250219,125300,1315356655,4935,4935,4935,4935,5
|
||||
20250219,125200,1315331980,4935,4935,4935,4935,4
|
||||
20250219,125100,1315312240,4935,4935,4935,4935,0
|
||||
20250219,125000,1315312240,4935,4935,4935,4935,1
|
||||
20250219,124900,1315307305,4915,4915,4915,4915,0
|
||||
20250219,124800,1315307305,4915,4915,4915,4915,0
|
||||
20250219,124700,1315307305,4915,4915,4915,4915,0
|
||||
20250219,124600,1315307305,4915,4915,4915,4915,0
|
||||
20250219,124500,1315307305,4915,4915,4915,4915,0
|
||||
20250219,124400,1315307305,4915,4915,4915,4915,0
|
||||
20250219,124300,1315307305,4915,4915,4915,4915,0
|
||||
20250219,124200,1315307305,4915,4925,4925,4915,419
|
||||
20250219,124100,1313246510,4930,4930,4930,4930,490
|
||||
20250219,124000,1310830810,4935,4935,4935,4935,0
|
||||
20250219,123900,1310830810,4935,4940,4940,4935,1095
|
||||
20250219,123800,1305424335,4940,4940,4940,4940,0
|
||||
20250219,123700,1305424335,4940,4940,4940,4940,432
|
||||
20250219,123600,1303290255,4940,4940,4940,4940,388
|
||||
20250219,123500,1301373535,4940,4935,4940,4935,402
|
||||
20250219,123400,1299387660,4935,4945,4945,4935,161
|
||||
20250219,123300,1298592575,4940,4945,4945,4940,542
|
||||
20250219,123200,1295915060,4945,4945,4945,4945,0
|
||||
20250219,123100,1295915060,4945,4945,4945,4945,0
|
||||
20250219,123000,1295915060,4945,4945,4945,4945,0
|
||||
20250219,122900,1295915060,4945,4945,4945,4945,0
|
||||
20250219,122800,1295915060,4945,4945,4945,4945,30
|
||||
20250219,122700,1295766710,4945,4945,4945,4945,15
|
||||
20250219,122600,1295692535,4945,4945,4945,4945,10
|
||||
20250219,122500,1295643085,4945,4940,4945,4940,6
|
||||
20250219,122400,1295613440,4940,4940,4940,4940,0
|
||||
20250219,122300,1295613440,4940,4940,4940,4940,0
|
||||
20250219,122200,1295613440,4940,4940,4940,4940,233
|
||||
20250219,122100,1294462420,4945,4945,4945,4945,100
|
||||
20250219,122000,1293967920,4945,4945,4945,4945,30
|
||||
20250219,121900,1293819570,4945,4945,4945,4945,450
|
||||
20250219,121800,1291594320,4945,4945,4945,4945,21
|
||||
20250219,121700,1291490475,4935,4945,4945,4935,285
|
||||
20250219,121600,1290083250,4945,4945,4945,4945,99
|
||||
20250219,121500,1289593695,4945,4945,4950,4935,131
|
||||
20250219,121400,1288945890,4945,4940,4945,4940,377
|
||||
20250219,121300,1287083115,4950,4950,4950,4950,5
|
||||
20250219,121200,1287058365,4940,4940,4940,4940,0
|
||||
20250219,121100,1287058365,4940,4940,4940,4940,0
|
||||
20250219,121000,1287058365,4940,4940,4940,4940,0
|
||||
20250219,120900,1287058365,4940,4940,4940,4940,1
|
||||
20250219,120800,1287053425,4940,4940,4940,4940,0
|
||||
20250219,120700,1287053425,4940,4940,4940,4940,9
|
||||
20250219,120600,1287008965,4940,4940,4940,4940,0
|
||||
20250219,120500,1287008965,4940,4940,4940,4940,303
|
||||
20250219,120400,1285512145,4935,4935,4935,4935,0
|
||||
20250219,120300,1285512145,4935,4945,4945,4935,200
|
||||
20250219,120200,1284524845,4950,4955,4955,4950,30
|
||||
20250219,120100,1284376245,4955,4940,4955,4940,232
|
||||
20250219,120000,1283228275,4930,4930,4930,4930,0
|
||||
20250219,115900,1283228275,4930,4930,4930,4930,0
|
||||
20250219,115800,1283228275,4930,4930,4930,4930,0
|
||||
20250219,115700,1283228275,4930,4930,4930,4930,0
|
||||
20250219,115600,1283228275,4930,4930,4930,4930,0
|
||||
20250219,115500,1283228275,4930,4930,4930,4930,1
|
||||
20250219,115400,1283223345,4930,4930,4930,4930,250
|
||||
20250219,115300,1281990845,4930,4930,4930,4930,250
|
||||
20250219,115200,1280758345,4935,4935,4935,4935,0
|
||||
20250219,115100,1280758345,4935,4945,4945,4935,44
|
||||
20250219,115000,1280541105,4940,4940,4940,4940,0
|
||||
20250219,114900,1280541105,4940,4940,4940,4940,0
|
||||
20250219,114800,1280541105,4940,4940,4940,4940,0
|
||||
20250219,114700,1280541105,4940,4935,4940,4935,82
|
||||
20250219,114600,1280136405,4930,4930,4930,4930,2150
|
||||
20250219,114500,1269536905,4930,4930,4930,4930,27
|
||||
20250219,114400,1269403795,4935,4935,4935,4935,0
|
||||
20250219,114300,1269403795,4935,4940,4940,4935,720
|
||||
20250219,114200,1265850585,4940,4945,4945,4940,337
|
||||
20250219,114100,1264185070,4940,4940,4940,4940,1
|
||||
20250219,114000,1264180130,4940,4940,4940,4940,0
|
||||
20250219,113900,1264180130,4940,4940,4940,4940,0
|
||||
20250219,113800,1264180130,4940,4940,4940,4940,0
|
||||
20250219,113700,1264180130,4940,4940,4940,4940,85
|
||||
20250219,113600,1263760230,4940,4940,4940,4940,15
|
||||
20250219,113500,1263686130,4940,4940,4940,4940,0
|
||||
20250219,113400,1263686130,4940,4940,4940,4940,0
|
||||
20250219,113300,1263686130,4940,4940,4945,4940,61
|
||||
20250219,113200,1263384785,4940,4940,4940,4940,0
|
||||
20250219,113100,1263384785,4940,4940,4940,4940,0
|
||||
20250219,113000,1263384785,4940,4940,4940,4940,0
|
||||
20250219,112900,1263384785,4940,4940,4940,4940,0
|
||||
20250219,112800,1263384785,4940,4940,4940,4940,2
|
||||
20250219,112700,1263374905,4940,4940,4940,4940,0
|
||||
20250219,112600,1263374905,4940,4940,4940,4940,0
|
||||
20250219,112500,1263374905,4940,4940,4940,4940,2
|
||||
20250219,112400,1263365025,4955,4955,4955,4955,0
|
||||
20250219,112300,1263365025,4955,4955,4955,4955,0
|
||||
20250219,112200,1263365025,4955,4955,4955,4955,1
|
||||
20250219,112100,1263360070,4935,4935,4935,4935,31
|
||||
20250219,112000,1263207085,4935,4950,4950,4935,2648
|
||||
20250219,111900,1250127225,4955,4955,4955,4955,11
|
||||
20250219,111800,1250072720,4955,4955,4955,4955,1
|
||||
20250219,111700,1250067765,4950,4950,4950,4950,0
|
||||
20250219,111600,1250067765,4950,4950,4950,4950,613
|
||||
20250219,111500,1247033415,4950,4950,4950,4950,0
|
||||
20250219,111400,1247033415,4950,4950,4950,4950,0
|
||||
20250219,111300,1247033415,4950,4950,4950,4950,0
|
||||
20250219,111200,1247033415,4950,4950,4950,4950,0
|
||||
20250219,111100,1247033415,4950,4950,4950,4950,0
|
||||
20250219,111000,1247033415,4950,4950,4950,4950,100
|
||||
20250219,110900,1246538415,4950,4950,4950,4950,0
|
||||
20250219,110800,1246538415,4950,4950,4950,4950,300
|
||||
20250219,110700,1245053415,4950,4950,4950,4950,11
|
||||
20250219,110600,1244998965,4945,4945,4950,4945,845
|
||||
20250219,110500,1240820360,4935,4935,4935,4935,0
|
||||
20250219,110400,1240820360,4935,4935,4935,4935,0
|
||||
20250219,110300,1240820360,4935,4935,4935,4935,505
|
||||
20250219,110200,1238328185,4935,4935,4935,4935,0
|
||||
20250219,110100,1238328185,4935,4935,4935,4935,40
|
||||
20250219,110000,1238130785,4930,4935,4935,4930,203
|
||||
20250219,105900,1237129355,4935,4945,4945,4935,111
|
||||
20250219,105800,1236580545,4945,4945,4945,4945,0
|
||||
20250219,105700,1236580545,4945,4945,4945,4945,2899
|
||||
20250219,105600,1222244990,4945,4945,4945,4945,0
|
||||
20250219,105500,1222244990,4945,4945,4945,4945,1
|
||||
20250219,105400,1222240045,4940,4940,4940,4940,497
|
||||
20250219,105300,1219784865,4935,4935,4935,4935,0
|
||||
20250219,105200,1219784865,4935,4945,4945,4935,24
|
||||
20250219,105100,1219666410,4945,4945,4945,4945,22
|
||||
20250219,105000,1219557620,4945,4945,4945,4945,0
|
||||
20250219,104900,1219557620,4945,4945,4945,4945,0
|
||||
20250219,104800,1219557620,4945,4945,4945,4945,0
|
||||
20250219,104700,1219557620,4945,4940,4945,4940,200
|
||||
20250219,104600,1218568870,4945,4945,4945,4945,1
|
||||
20250219,104500,1218563925,4945,4945,4945,4945,5
|
||||
20250219,104400,1218539200,4945,4930,4945,4930,844
|
||||
20250219,104300,1214370405,4930,4920,4930,4920,1047
|
||||
20250219,104200,1209211930,4910,4920,4920,4910,3537
|
||||
20250219,104100,1191831160,4920,4920,4920,4920,63
|
||||
20250219,104000,1191521200,4920,4915,4920,4915,200
|
||||
20250219,103900,1190537700,4925,4925,4925,4925,0
|
||||
20250219,103800,1190537700,4925,4925,4925,4925,1
|
||||
20250219,103700,1190532775,4915,4925,4925,4915,153
|
||||
20250219,103600,1189780750,4915,4920,4920,4915,16
|
||||
20250219,103500,1189702105,4925,4925,4925,4925,0
|
||||
20250219,103400,1189702105,4925,4930,4930,4925,2
|
||||
20250219,103300,1189692250,4910,4915,4915,4910,296
|
||||
20250219,103200,1188238390,4910,4915,4915,4910,129
|
||||
20250219,103100,1187604850,4930,4930,4930,4930,0
|
||||
20250219,103000,1187604850,4930,4930,4930,4930,10
|
||||
20250219,102900,1187555550,4930,4925,4930,4925,8
|
||||
20250219,102800,1187516120,4930,4930,4930,4930,1000
|
||||
20250219,102700,1182586120,4930,4930,4930,4930,10
|
||||
20250219,102600,1182536820,4930,4900,4930,4900,4171
|
||||
20250219,102500,1162040780,4900,4900,4900,4900,91
|
||||
20250219,102400,1161594880,4895,4910,4910,4895,3034
|
||||
20250219,102300,1146718470,4910,4915,4915,4910,45
|
||||
20250219,102200,1146497370,4910,4910,4910,4910,151
|
||||
20250219,102100,1145755960,4910,4925,4925,4910,1425
|
||||
20250219,102000,1138748825,4930,4930,4930,4930,120
|
||||
20250219,101900,1138157225,4940,4940,4940,4940,37
|
||||
20250219,101800,1137974445,4940,4940,4940,4940,0
|
||||
20250219,101700,1137974445,4940,4940,4940,4940,69
|
||||
20250219,101600,1137633585,4950,4950,4950,4950,0
|
||||
20250219,101500,1137633585,4950,4950,4950,4950,0
|
||||
20250219,101400,1137633585,4950,4950,4950,4950,25
|
||||
20250219,101300,1137509835,4950,4945,4950,4945,565
|
||||
20250219,101200,1134714705,4945,4925,4945,4925,573
|
||||
20250219,101100,1131884580,4920,4920,4920,4920,0
|
||||
20250219,101000,1131884580,4920,4925,4925,4920,300
|
||||
20250219,100900,1130408250,4925,4925,4925,4925,0
|
||||
20250219,100800,1130408250,4925,4925,4925,4925,89
|
||||
20250219,100700,1129969925,4925,4925,4945,4925,509
|
||||
20250219,100600,1127459750,4930,4925,4930,4925,251
|
||||
20250219,100500,1126222325,4930,4910,4930,4910,1475
|
||||
20250219,100400,1118979575,4910,4925,4925,4910,2378
|
||||
20250219,100300,1107296250,4925,4945,4945,4925,2241
|
||||
20250219,100200,1096228290,4945,4955,4955,4945,23
|
||||
20250219,100100,1096114455,4945,4960,4960,4945,4273
|
||||
20250219,100000,1074925715,4960,4965,4965,4960,534
|
||||
20250219,095900,1072274835,4965,4965,4965,4965,0
|
||||
20250219,095800,1072274835,4965,4965,4965,4965,30
|
||||
20250219,095700,1072125885,4965,4965,4965,4965,498
|
||||
20250219,095600,1069653315,4965,4960,4965,4960,304
|
||||
20250219,095500,1068144455,4970,4950,4970,4950,537
|
||||
20250219,095400,1065477565,4960,4960,4960,4960,5
|
||||
20250219,095300,1065452765,4960,4950,4960,4950,456
|
||||
20250219,095200,1063193065,4960,4970,4970,4950,1033
|
||||
20250219,095100,1058079300,4960,4960,4960,4960,8
|
||||
20250219,095000,1058039620,4950,4955,4960,4950,564
|
||||
20250219,094900,1055246190,4960,4990,4990,4960,3855
|
||||
20250219,094800,1036058040,5000,5000,5000,4990,87
|
||||
20250219,094700,1035623400,5010,4995,5010,4995,129
|
||||
20250219,094600,1034979030,5010,5010,5010,5010,1
|
||||
20250219,094500,1034974020,5010,5010,5010,5000,829
|
||||
20250219,094400,1030828730,5010,5010,5010,5000,427
|
||||
20250219,094300,1028692460,5010,4995,5010,4995,2
|
||||
20250219,094200,1028682455,5010,5010,5010,5010,6
|
||||
20250219,094100,1028652395,5010,5010,5010,4995,211
|
||||
20250219,094000,1027598400,5020,5020,5020,5020,0
|
||||
20250219,093900,1027598400,5020,5020,5020,5020,59
|
||||
20250219,093800,1027302220,5020,5020,5020,5020,70
|
||||
20250219,093700,1026950820,5020,5000,5020,5000,1864
|
||||
20250219,093600,1017623950,5010,5000,5010,5000,480
|
||||
20250219,093500,1015223840,5010,5000,5010,5000,35
|
||||
20250219,093400,1015048820,5010,5020,5020,5010,800
|
||||
20250219,093300,1011036130,5020,5010,5020,5010,756
|
||||
20250219,093200,1007243950,5010,5030,5030,5010,660
|
||||
20250219,093100,1003932330,5030,5000,5030,5000,6063
|
||||
20250219,093000,973550780,5000,4985,5000,4985,7155
|
||||
20250219,092900,937782310,4985,4995,4995,4985,1413
|
||||
20250219,092800,930725175,4995,5000,5010,4990,2894
|
||||
20250219,092700,916267690,5010,5010,5010,5010,2
|
||||
20250219,092600,916257670,5020,5020,5020,5020,3
|
||||
20250219,092500,916242610,4985,5010,5020,4985,2189
|
||||
20250219,092400,905261095,5010,5000,5010,4985,224
|
||||
20250219,092300,904141475,5000,5000,5000,5000,36
|
||||
20250219,092200,903961475,4995,5010,5010,4995,88
|
||||
20250219,092100,903520700,5010,5000,5010,4995,4461
|
||||
20250219,092000,881215895,5000,5030,5040,5000,3701
|
||||
20250219,091900,862639725,5040,5000,5040,5000,8006
|
||||
20250219,091800,822481665,4995,5020,5020,4995,65
|
||||
20250219,091700,822156505,5010,4995,5010,4995,2651
|
||||
20250219,091600,808886455,4965,4980,4980,4965,260
|
||||
20250219,091500,807595255,5000,4965,5000,4965,3392
|
||||
20250219,091400,790672030,4965,4970,4975,4965,143
|
||||
20250219,091300,789961295,4970,4990,4990,4970,5701
|
||||
20250219,091200,761583005,4990,4985,4990,4985,282
|
||||
20250219,091100,760177160,4980,4975,5000,4975,1294
|
||||
20250219,091000,753711315,4975,4980,5000,4970,2096
|
||||
20250219,090900,743279810,4975,4970,5020,4965,5298
|
||||
20250219,090800,716812755,4955,4985,4985,4955,504
|
||||
20250219,090700,714302050,4985,4985,5010,4950,14145
|
||||
20250219,090600,643914840,4985,5020,5020,4980,2700
|
||||
20250219,090500,630438620,4990,5020,5020,4985,6388
|
||||
20250219,090400,598524430,4995,4990,5030,4990,6633
|
||||
20250219,090300,565322465,4990,5030,5050,4990,12482
|
||||
20250219,090200,502690965,5030,4985,5030,4950,16237
|
||||
20250219,090100,421794370,4985,5000,5180,4965,31680
|
||||
20250219,090000,262434965,5000,4935,5000,4930,52757
|
||||
|
Reference in New Issue
Block a user