Update 2025-02-19 4022 candle_min
This commit is contained in:
635
047400/min/candle-20250219.csv
Normal file
635
047400/min/candle-20250219.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,193300,545383650,2280,2280,2280,2280,3213
|
||||
20250219,193200,545383650,2280,2280,2280,2280,0
|
||||
20250219,193100,545383650,2280,2280,2280,2280,0
|
||||
20250219,193000,545383650,2280,2280,2280,2280,0
|
||||
20250219,192900,545383650,2280,2280,2280,2280,0
|
||||
20250219,192800,545383650,2280,2280,2280,2280,0
|
||||
20250219,192700,545383650,2280,2280,2280,2280,0
|
||||
20250219,192600,545383650,2280,2280,2280,2280,0
|
||||
20250219,192500,545383650,2280,2280,2280,2280,0
|
||||
20250219,192400,545383650,2280,2280,2280,2280,0
|
||||
20250219,192300,545383650,2280,2280,2280,2280,0
|
||||
20250219,192200,545383650,2280,2280,2280,2280,0
|
||||
20250219,192100,545383650,2280,2280,2280,2280,0
|
||||
20250219,192000,545383650,2280,2280,2280,2280,0
|
||||
20250219,191900,545383650,2280,2280,2280,2280,0
|
||||
20250219,191800,545383650,2280,2280,2280,2280,0
|
||||
20250219,191700,545383650,2280,2280,2280,2280,0
|
||||
20250219,191600,545383650,2280,2280,2280,2280,0
|
||||
20250219,191500,545383650,2280,2280,2280,2280,0
|
||||
20250219,191400,545383650,2280,2280,2280,2280,0
|
||||
20250219,191300,545383650,2280,2280,2280,2280,0
|
||||
20250219,191200,545383650,2280,2280,2280,2280,0
|
||||
20250219,191100,545383650,2280,2280,2280,2280,0
|
||||
20250219,191000,545383650,2280,2280,2280,2280,0
|
||||
20250219,190900,545383650,2280,2280,2280,2280,0
|
||||
20250219,190800,545383650,2280,2280,2280,2280,0
|
||||
20250219,190700,545383650,2280,2280,2280,2280,0
|
||||
20250219,190600,545383650,2280,2280,2280,2280,0
|
||||
20250219,190500,545383650,2280,2280,2280,2280,0
|
||||
20250219,190400,545383650,2280,2280,2280,2280,0
|
||||
20250219,190300,545383650,2280,2280,2280,2280,3213
|
||||
20250219,190200,545383650,2280,2280,2280,2280,0
|
||||
20250219,190100,545383650,2280,2280,2280,2280,0
|
||||
20250219,190000,545383650,2280,2280,2280,2280,0
|
||||
20250219,185900,545383650,2280,2280,2280,2280,0
|
||||
20250219,185800,545383650,2280,2280,2280,2280,0
|
||||
20250219,185700,545383650,2280,2280,2280,2280,0
|
||||
20250219,185600,545383650,2280,2280,2280,2280,0
|
||||
20250219,185500,545383650,2280,2280,2280,2280,0
|
||||
20250219,185400,545383650,2280,2280,2280,2280,0
|
||||
20250219,185300,545383650,2280,2280,2280,2280,0
|
||||
20250219,185200,545383650,2280,2280,2280,2280,0
|
||||
20250219,185100,545383650,2280,2280,2280,2280,0
|
||||
20250219,185000,545383650,2280,2280,2280,2280,0
|
||||
20250219,184900,545383650,2280,2280,2280,2280,0
|
||||
20250219,184800,545383650,2280,2280,2280,2280,0
|
||||
20250219,184700,545383650,2280,2280,2280,2280,0
|
||||
20250219,184600,545383650,2280,2280,2280,2280,0
|
||||
20250219,184500,545383650,2280,2280,2280,2280,0
|
||||
20250219,184400,545383650,2280,2280,2280,2280,0
|
||||
20250219,184300,545383650,2280,2280,2280,2280,0
|
||||
20250219,184200,545383650,2280,2280,2280,2280,0
|
||||
20250219,184100,545383650,2280,2280,2280,2280,0
|
||||
20250219,184000,545383650,2280,2280,2280,2280,0
|
||||
20250219,183900,545383650,2280,2280,2280,2280,0
|
||||
20250219,183800,545383650,2280,2280,2280,2280,0
|
||||
20250219,183700,545383650,2280,2280,2280,2280,0
|
||||
20250219,183600,545383650,2280,2280,2280,2280,0
|
||||
20250219,183500,545383650,2280,2280,2280,2280,0
|
||||
20250219,183400,545383650,2280,2280,2280,2280,0
|
||||
20250219,183300,545383650,2280,2280,2280,2280,3213
|
||||
20250219,183200,545383650,2280,2280,2280,2280,0
|
||||
20250219,183100,545383650,2280,2280,2280,2280,0
|
||||
20250219,183000,545383650,2280,2280,2280,2280,0
|
||||
20250219,182900,545383650,2280,2280,2280,2280,0
|
||||
20250219,182800,545383650,2280,2280,2280,2280,0
|
||||
20250219,182700,545383650,2280,2280,2280,2280,0
|
||||
20250219,182600,545383650,2280,2280,2280,2280,0
|
||||
20250219,182500,545383650,2280,2280,2280,2280,0
|
||||
20250219,182400,545383650,2280,2280,2280,2280,0
|
||||
20250219,182300,545383650,2280,2280,2280,2280,0
|
||||
20250219,182200,545383650,2280,2280,2280,2280,0
|
||||
20250219,182100,545383650,2280,2280,2280,2280,0
|
||||
20250219,182000,545383650,2280,2280,2280,2280,0
|
||||
20250219,181900,545383650,2280,2280,2280,2280,0
|
||||
20250219,181800,545383650,2280,2280,2280,2280,0
|
||||
20250219,181700,545383650,2280,2280,2280,2280,0
|
||||
20250219,181600,545383650,2280,2280,2280,2280,0
|
||||
20250219,181500,545383650,2280,2280,2280,2280,0
|
||||
20250219,181400,545383650,2280,2280,2280,2280,0
|
||||
20250219,181300,545383650,2280,2280,2280,2280,0
|
||||
20250219,181200,545383650,2280,2280,2280,2280,0
|
||||
20250219,181100,545383650,2280,2280,2280,2280,0
|
||||
20250219,181000,545383650,2280,2280,2280,2280,0
|
||||
20250219,180900,545383650,2280,2280,2280,2280,0
|
||||
20250219,180800,545383650,2280,2280,2280,2280,0
|
||||
20250219,180700,545383650,2280,2280,2280,2280,0
|
||||
20250219,180600,545383650,2280,2280,2280,2280,0
|
||||
20250219,180500,545383650,2280,2280,2280,2280,0
|
||||
20250219,180400,545383650,2280,2280,2280,2280,0
|
||||
20250219,180300,545383650,2280,2280,2280,2280,3213
|
||||
20250219,180200,545383650,2280,2280,2280,2280,0
|
||||
20250219,180100,545383650,2280,2280,2280,2280,0
|
||||
20250219,180000,545383650,2280,2280,2280,2280,0
|
||||
20250219,175900,545383650,2280,2280,2280,2280,0
|
||||
20250219,175800,545383650,2280,2280,2280,2280,0
|
||||
20250219,175700,545383650,2280,2280,2280,2280,0
|
||||
20250219,175600,545383650,2280,2280,2280,2280,0
|
||||
20250219,175500,545383650,2280,2280,2280,2280,0
|
||||
20250219,175400,545383650,2280,2280,2280,2280,0
|
||||
20250219,175300,545383650,2280,2280,2280,2280,0
|
||||
20250219,175200,545383650,2280,2280,2280,2280,0
|
||||
20250219,175100,545383650,2280,2280,2280,2280,0
|
||||
20250219,175000,545383650,2280,2280,2280,2280,0
|
||||
20250219,174900,545383650,2280,2280,2280,2280,0
|
||||
20250219,174800,545383650,2280,2280,2280,2280,0
|
||||
20250219,174700,545383650,2280,2280,2280,2280,0
|
||||
20250219,174600,545383650,2280,2280,2280,2280,0
|
||||
20250219,174500,545383650,2280,2280,2280,2280,0
|
||||
20250219,174400,545383650,2280,2280,2280,2280,0
|
||||
20250219,174300,545383650,2280,2280,2280,2280,0
|
||||
20250219,174200,545383650,2280,2280,2280,2280,0
|
||||
20250219,174100,545383650,2280,2280,2280,2280,0
|
||||
20250219,174000,545383650,2280,2280,2280,2280,0
|
||||
20250219,173900,545383650,2280,2280,2280,2280,0
|
||||
20250219,173800,545383650,2280,2280,2280,2280,0
|
||||
20250219,173700,545383650,2280,2280,2280,2280,0
|
||||
20250219,173600,545383650,2280,2280,2280,2280,0
|
||||
20250219,173500,545383650,2280,2280,2280,2280,0
|
||||
20250219,173400,545383650,2280,2280,2280,2280,0
|
||||
20250219,173300,545383650,2280,2280,2280,2280,3213
|
||||
20250219,173200,545383650,2280,2280,2280,2280,0
|
||||
20250219,173100,545383650,2280,2280,2280,2280,0
|
||||
20250219,173000,545383650,2280,2280,2280,2280,0
|
||||
20250219,172900,545383650,2280,2280,2280,2280,0
|
||||
20250219,172800,545383650,2280,2280,2280,2280,0
|
||||
20250219,172700,545383650,2280,2280,2280,2280,0
|
||||
20250219,172600,545383650,2280,2280,2280,2280,0
|
||||
20250219,172500,545383650,2280,2280,2280,2280,0
|
||||
20250219,172400,545383650,2280,2280,2280,2280,0
|
||||
20250219,172300,545383650,2280,2280,2280,2280,0
|
||||
20250219,172200,545383650,2280,2280,2280,2280,0
|
||||
20250219,172100,545383650,2280,2280,2280,2280,0
|
||||
20250219,172000,545383650,2280,2280,2280,2280,0
|
||||
20250219,171900,545383650,2280,2280,2280,2280,0
|
||||
20250219,171800,545383650,2280,2280,2280,2280,0
|
||||
20250219,171700,545383650,2280,2280,2280,2280,0
|
||||
20250219,171600,545383650,2280,2280,2280,2280,0
|
||||
20250219,171500,545383650,2280,2280,2280,2280,0
|
||||
20250219,171400,545383650,2280,2280,2280,2280,0
|
||||
20250219,171300,545383650,2280,2280,2280,2280,0
|
||||
20250219,171200,545383650,2280,2280,2280,2280,0
|
||||
20250219,171100,545383650,2280,2280,2280,2280,0
|
||||
20250219,171000,545383650,2280,2280,2280,2280,0
|
||||
20250219,170900,545383650,2280,2280,2280,2280,0
|
||||
20250219,170800,545383650,2280,2280,2280,2280,0
|
||||
20250219,170700,545383650,2280,2280,2280,2280,0
|
||||
20250219,170600,545383650,2280,2280,2280,2280,0
|
||||
20250219,170500,545383650,2280,2280,2280,2280,0
|
||||
20250219,170400,545383650,2280,2280,2280,2280,0
|
||||
20250219,170300,545383650,2280,2280,2280,2280,3213
|
||||
20250219,170200,545383650,2280,2280,2280,2280,0
|
||||
20250219,170100,545383650,2280,2280,2280,2280,0
|
||||
20250219,170000,545383650,2280,2280,2280,2280,0
|
||||
20250219,165900,545383650,2280,2280,2280,2280,0
|
||||
20250219,165800,545383650,2280,2280,2280,2280,0
|
||||
20250219,165700,545383650,2280,2280,2280,2280,0
|
||||
20250219,165600,545383650,2280,2280,2280,2280,0
|
||||
20250219,165500,545383650,2280,2280,2280,2280,0
|
||||
20250219,165400,545383650,2280,2280,2280,2280,0
|
||||
20250219,165300,545383650,2280,2280,2280,2280,0
|
||||
20250219,165200,545383650,2280,2280,2280,2280,0
|
||||
20250219,165100,545383650,2280,2280,2280,2280,0
|
||||
20250219,165000,545383650,2280,2280,2280,2280,0
|
||||
20250219,164900,545383650,2280,2280,2280,2280,0
|
||||
20250219,164800,545383650,2280,2280,2280,2280,0
|
||||
20250219,164700,545383650,2280,2280,2280,2280,0
|
||||
20250219,164600,545383650,2280,2280,2280,2280,0
|
||||
20250219,164500,545383650,2280,2280,2280,2280,0
|
||||
20250219,164400,545383650,2280,2280,2280,2280,0
|
||||
20250219,164300,545383650,2280,2280,2280,2280,0
|
||||
20250219,164200,545383650,2280,2280,2280,2280,0
|
||||
20250219,164100,545383650,2280,2280,2280,2280,0
|
||||
20250219,164000,545383650,2280,2280,2280,2280,0
|
||||
20250219,163900,545383650,2280,2280,2280,2280,0
|
||||
20250219,163800,545383650,2280,2280,2280,2280,0
|
||||
20250219,163700,545383650,2280,2280,2280,2280,0
|
||||
20250219,163600,545383650,2280,2280,2280,2280,0
|
||||
20250219,163500,545383650,2280,2280,2280,2280,0
|
||||
20250219,163400,545383650,2280,2280,2280,2280,0
|
||||
20250219,163300,545383650,2280,2280,2280,2280,3213
|
||||
20250219,163200,545383650,2280,2280,2280,2280,0
|
||||
20250219,163100,545383650,2280,2280,2280,2280,0
|
||||
20250219,163000,545383650,2280,2280,2280,2280,0
|
||||
20250219,162900,545383650,2280,2280,2280,2280,0
|
||||
20250219,162800,545383650,2280,2280,2280,2280,0
|
||||
20250219,162700,545383650,2280,2280,2280,2280,0
|
||||
20250219,162600,545383650,2280,2280,2280,2280,0
|
||||
20250219,162500,545383650,2280,2280,2280,2280,0
|
||||
20250219,162400,545383650,2280,2280,2280,2280,0
|
||||
20250219,162300,545383650,2280,2280,2280,2280,0
|
||||
20250219,162200,545383650,2280,2280,2280,2280,0
|
||||
20250219,162100,545383650,2280,2280,2280,2280,0
|
||||
20250219,162000,545383650,2280,2280,2280,2280,0
|
||||
20250219,161900,545383650,2280,2280,2280,2280,0
|
||||
20250219,161800,545383650,2280,2280,2280,2280,0
|
||||
20250219,161700,545383650,2280,2280,2280,2280,0
|
||||
20250219,161600,545383650,2280,2280,2280,2280,0
|
||||
20250219,161500,545383650,2280,2280,2280,2280,0
|
||||
20250219,161400,545383650,2280,2280,2280,2280,0
|
||||
20250219,161300,545383650,2280,2280,2280,2280,0
|
||||
20250219,161200,545383650,2280,2280,2280,2280,0
|
||||
20250219,161100,545383650,2280,2280,2280,2280,0
|
||||
20250219,161000,545383650,2280,2280,2280,2280,0
|
||||
20250219,160900,545383650,2280,2280,2280,2280,0
|
||||
20250219,160800,545383650,2280,2280,2280,2280,0
|
||||
20250219,160700,545383650,2280,2280,2280,2280,0
|
||||
20250219,160600,545383650,2280,2280,2280,2280,0
|
||||
20250219,160500,545383650,2280,2280,2280,2280,0
|
||||
20250219,160400,545383650,2280,2280,2280,2280,0
|
||||
20250219,160300,545383650,2280,2280,2280,2280,3213
|
||||
20250219,160200,545383650,2280,2280,2280,2280,0
|
||||
20250219,160100,545383650,2280,2280,2280,2280,0
|
||||
20250219,160000,545383650,2280,2280,2280,2280,0
|
||||
20250219,155900,545383650,2280,2280,2280,2280,0
|
||||
20250219,155800,545383650,2280,2280,2280,2280,0
|
||||
20250219,155700,545383650,2280,2280,2280,2280,0
|
||||
20250219,155600,545383650,2280,2280,2280,2280,0
|
||||
20250219,155500,545383650,2280,2280,2280,2280,0
|
||||
20250219,155400,545383650,2280,2280,2280,2280,0
|
||||
20250219,155300,545383650,2280,2280,2280,2280,0
|
||||
20250219,155200,545383650,2280,2280,2280,2280,0
|
||||
20250219,155100,545383650,2280,2280,2280,2280,0
|
||||
20250219,155000,545383650,2280,2280,2280,2280,0
|
||||
20250219,154900,545383650,2280,2280,2280,2280,0
|
||||
20250219,154800,545383650,2280,2280,2280,2280,0
|
||||
20250219,154700,545383650,2280,2280,2280,2280,0
|
||||
20250219,154600,545383650,2280,2280,2280,2280,0
|
||||
20250219,154500,545383650,2280,2280,2280,2280,0
|
||||
20250219,154400,545383650,2280,2280,2280,2280,0
|
||||
20250219,154300,545383650,2280,2280,2280,2280,0
|
||||
20250219,154200,545383650,2280,2280,2280,2280,0
|
||||
20250219,154100,545383650,2280,2280,2280,2280,0
|
||||
20250219,154000,545383650,2280,2280,2280,2280,0
|
||||
20250219,153900,545383650,2280,2280,2280,2280,0
|
||||
20250219,153800,545383650,2280,2280,2280,2280,0
|
||||
20250219,153700,545383650,2280,2280,2280,2280,0
|
||||
20250219,153600,545383650,2280,2280,2280,2280,0
|
||||
20250219,153500,545383650,2280,2280,2280,2280,0
|
||||
20250219,153400,545383650,2280,2280,2280,2280,0
|
||||
20250219,153300,545383650,2280,2280,2280,2280,3213
|
||||
20250219,153200,545383650,2280,2280,2280,2280,0
|
||||
20250219,153100,545383650,2280,2280,2280,2280,0
|
||||
20250219,153000,545383650,2280,2280,2280,2280,3213
|
||||
20250219,152900,538058010,2290,2290,2290,2290,0
|
||||
20250219,152800,538058010,2290,2290,2290,2290,0
|
||||
20250219,152700,538058010,2290,2290,2290,2290,0
|
||||
20250219,152600,538058010,2290,2290,2290,2290,0
|
||||
20250219,152500,538058010,2290,2290,2290,2290,0
|
||||
20250219,152400,538058010,2290,2290,2290,2290,0
|
||||
20250219,152300,538058010,2290,2290,2290,2290,0
|
||||
20250219,152200,538058010,2290,2290,2290,2290,0
|
||||
20250219,152100,538058010,2290,2290,2290,2290,0
|
||||
20250219,152000,538058010,2290,2290,2290,2290,0
|
||||
20250219,151900,538058010,2290,2285,2290,2285,1334
|
||||
20250219,151800,535003310,2290,2285,2290,2285,1381
|
||||
20250219,151700,531840945,2280,2280,2280,2280,0
|
||||
20250219,151600,531840945,2280,2290,2290,2280,1770
|
||||
20250219,151500,527801010,2285,2290,2290,2285,3374
|
||||
20250219,151400,520091220,2290,2290,2290,2290,1000
|
||||
20250219,151300,517801220,2290,2285,2290,2285,1528
|
||||
20250219,151200,514304600,2290,2290,2290,2285,147
|
||||
20250219,151100,513968370,2290,2290,2290,2290,6
|
||||
20250219,151000,513954630,2290,2285,2290,2285,255
|
||||
20250219,150900,513371855,2285,2290,2290,2285,631
|
||||
20250219,150800,511929965,2290,2285,2290,2285,509
|
||||
20250219,150700,510766855,2290,2290,2290,2290,5
|
||||
20250219,150600,510755405,2290,2290,2290,2285,226
|
||||
20250219,150500,510237890,2285,2285,2290,2285,83
|
||||
20250219,150400,510047925,2290,2290,2290,2290,0
|
||||
20250219,150300,510047925,2290,2290,2290,2290,1
|
||||
20250219,150200,510045635,2290,2280,2290,2280,121
|
||||
20250219,150100,509768755,2290,2290,2290,2290,1618
|
||||
20250219,150000,506063535,2290,2290,2290,2290,300
|
||||
20250219,145900,505376535,2290,2290,2290,2290,0
|
||||
20250219,145800,505376535,2290,2290,2290,2290,1017
|
||||
20250219,145700,503047605,2280,2280,2280,2280,1
|
||||
20250219,145600,503045325,2280,2280,2280,2280,5
|
||||
20250219,145500,503033925,2280,2280,2280,2280,0
|
||||
20250219,145400,503033925,2280,2280,2280,2280,566
|
||||
20250219,145300,501743445,2290,2290,2290,2290,800
|
||||
20250219,145200,499911445,2290,2290,2290,2290,5
|
||||
20250219,145100,499899995,2280,2285,2290,2280,511
|
||||
20250219,145000,498733180,2290,2290,2290,2290,30
|
||||
20250219,144900,498664480,2290,2290,2290,2290,11
|
||||
20250219,144800,498639290,2285,2285,2285,2285,320
|
||||
20250219,144700,497908090,2285,2285,2285,2285,6028
|
||||
20250219,144600,484134110,2285,2285,2285,2285,0
|
||||
20250219,144500,484134110,2285,2285,2285,2285,300
|
||||
20250219,144400,483448610,2285,2285,2285,2285,1323
|
||||
20250219,144300,480425555,2285,2285,2285,2285,3043
|
||||
20250219,144200,473472300,2285,2285,2285,2285,140
|
||||
20250219,144100,473152400,2285,2285,2285,2285,73
|
||||
20250219,144000,472985595,2285,2285,2285,2285,0
|
||||
20250219,143900,472985595,2285,2290,2290,2285,1110
|
||||
20250219,143800,470445240,2295,2295,2295,2295,43
|
||||
20250219,143700,470346555,2295,2295,2295,2295,50
|
||||
20250219,143600,470231805,2295,2285,2295,2285,109
|
||||
20250219,143500,469982690,2285,2285,2285,2285,3
|
||||
20250219,143400,469975835,2290,2290,2290,2290,0
|
||||
20250219,143300,469975835,2290,2290,2290,2290,239
|
||||
20250219,143200,469428525,2290,2290,2290,2290,60
|
||||
20250219,143100,469291125,2290,2285,2290,2285,267
|
||||
20250219,143000,468680445,2290,2290,2290,2285,992
|
||||
20250219,142900,466409295,2290,2285,2290,2285,51
|
||||
20250219,142800,466292555,2285,2285,2285,2285,0
|
||||
20250219,142700,466292555,2285,2285,2285,2285,46
|
||||
20250219,142600,466187445,2290,2290,2290,2290,50
|
||||
20250219,142500,466072945,2290,2290,2290,2290,1000
|
||||
20250219,142400,463782945,2290,2290,2290,2290,0
|
||||
20250219,142300,463782945,2290,2290,2290,2290,20
|
||||
20250219,142200,463737145,2290,2290,2290,2290,0
|
||||
20250219,142100,463737145,2290,2290,2290,2290,683
|
||||
20250219,142000,462173075,2290,2290,2290,2290,67
|
||||
20250219,141900,462019645,2290,2285,2290,2285,347
|
||||
20250219,141800,461225020,2290,2290,2290,2290,1
|
||||
20250219,141700,461222730,2290,2290,2290,2290,550
|
||||
20250219,141600,459963230,2290,2290,2290,2290,0
|
||||
20250219,141500,459963230,2290,2290,2290,2290,50
|
||||
20250219,141400,459848730,2285,2290,2290,2285,16
|
||||
20250219,141300,459812165,2285,2290,2290,2285,539
|
||||
20250219,141200,458578320,2295,2295,2295,2295,0
|
||||
20250219,141100,458578320,2295,2295,2295,2295,0
|
||||
20250219,141000,458578320,2295,2295,2295,2295,24
|
||||
20250219,140900,458523240,2295,2295,2295,2295,0
|
||||
20250219,140800,458523240,2295,2290,2295,2290,4
|
||||
20250219,140700,458514065,2290,2290,2290,2290,1000
|
||||
20250219,140600,456224065,2290,2290,2290,2290,10
|
||||
20250219,140500,456201165,2295,2295,2295,2295,0
|
||||
20250219,140400,456201165,2295,2295,2295,2295,1
|
||||
20250219,140300,456198870,2295,2290,2295,2285,1213
|
||||
20250219,140200,453422095,2285,2285,2285,2285,0
|
||||
20250219,140100,453422095,2285,2285,2285,2285,1881
|
||||
20250219,140000,449124010,2285,2290,2290,2285,110
|
||||
20250219,135900,448872610,2290,2290,2290,2290,0
|
||||
20250219,135800,448872610,2290,2290,2290,2290,20
|
||||
20250219,135700,448826810,2290,2290,2290,2290,26
|
||||
20250219,135600,448767270,2290,2290,2290,2290,0
|
||||
20250219,135500,448767270,2290,2290,2290,2290,1
|
||||
20250219,135400,448764980,2285,2285,2285,2285,1111
|
||||
20250219,135300,446226345,2290,2290,2290,2290,281
|
||||
20250219,135200,445582855,2290,2290,2290,2290,10
|
||||
20250219,135100,445559955,2290,2290,2290,2290,0
|
||||
20250219,135000,445559955,2290,2290,2290,2290,1825
|
||||
20250219,134900,441380705,2290,2290,2295,2290,30
|
||||
20250219,134800,441312000,2290,2290,2290,2290,149
|
||||
20250219,134700,440970790,2290,2290,2290,2290,0
|
||||
20250219,134600,440970790,2290,2290,2290,2290,10
|
||||
20250219,134500,440947890,2290,2290,2290,2290,500
|
||||
20250219,134400,439802890,2295,2295,2295,2295,0
|
||||
20250219,134300,439802890,2295,2290,2295,2285,3829
|
||||
20250219,134200,431034480,2290,2290,2290,2290,1
|
||||
20250219,134100,431032190,2285,2285,2285,2285,13
|
||||
20250219,134000,431002485,2285,2285,2285,2285,5
|
||||
20250219,133900,430991060,2290,2290,2290,2290,151
|
||||
20250219,133800,430645270,2285,2285,2285,2285,498
|
||||
20250219,133700,429507340,2285,2285,2285,2285,1
|
||||
20250219,133600,429505055,2280,2285,2285,2280,343
|
||||
20250219,133500,428721965,2285,2285,2285,2285,58
|
||||
20250219,133400,428589435,2285,2285,2290,2285,607
|
||||
20250219,133300,427202405,2290,2290,2290,2290,264
|
||||
20250219,133200,426597845,2285,2285,2285,2285,0
|
||||
20250219,133100,426597845,2285,2285,2285,2285,0
|
||||
20250219,133000,426597845,2285,2285,2285,2285,882
|
||||
20250219,132900,424582475,2285,2285,2285,2285,3312
|
||||
20250219,132800,417014555,2285,2285,2285,2285,1
|
||||
20250219,132700,417012270,2285,2285,2285,2285,0
|
||||
20250219,132600,417012270,2285,2285,2285,2285,50
|
||||
20250219,132500,416898020,2290,2290,2290,2290,0
|
||||
20250219,132400,416898020,2290,2285,2290,2275,15030
|
||||
20250219,132300,382623140,2290,2290,2290,2285,113
|
||||
20250219,132200,382364445,2290,2290,2290,2290,14
|
||||
20250219,132100,382332385,2290,2290,2290,2290,1686
|
||||
20250219,132000,378471445,2290,2295,2295,2290,82
|
||||
20250219,131900,378283415,2295,2290,2295,2290,578
|
||||
20250219,131800,376957295,2290,2290,2290,2290,0
|
||||
20250219,131700,376957295,2290,2290,2290,2290,55
|
||||
20250219,131600,376831345,2290,2290,2290,2290,59
|
||||
20250219,131500,376696235,2290,2290,2290,2290,0
|
||||
20250219,131400,376696235,2290,2295,2295,2290,88
|
||||
20250219,131300,376494365,2295,2290,2295,2290,150
|
||||
20250219,131200,376150615,2295,2295,2295,2295,0
|
||||
20250219,131100,376150615,2295,2295,2295,2295,0
|
||||
20250219,131000,376150615,2295,2295,2295,2295,0
|
||||
20250219,130900,376150615,2295,2295,2295,2295,0
|
||||
20250219,130800,376150615,2295,2295,2295,2295,501
|
||||
20250219,130700,375000820,2290,2295,2295,2290,134
|
||||
20250219,130600,374693815,2295,2295,2295,2295,0
|
||||
20250219,130500,374693815,2295,2290,2295,2290,180
|
||||
20250219,130400,374281605,2290,2290,2290,2290,0
|
||||
20250219,130300,374281605,2290,2290,2290,2290,231
|
||||
20250219,130200,373752615,2290,2290,2290,2290,3
|
||||
20250219,130100,373745745,2285,2285,2285,2285,0
|
||||
20250219,130000,373745745,2285,2285,2285,2285,1133
|
||||
20250219,125900,371156840,2290,2290,2290,2290,21
|
||||
20250219,125800,371108750,2290,2290,2290,2290,3
|
||||
20250219,125700,371101880,2290,2290,2290,2290,0
|
||||
20250219,125600,371101880,2290,2290,2290,2285,11
|
||||
20250219,125500,371076695,2285,2285,2285,2285,0
|
||||
20250219,125400,371076695,2285,2285,2285,2285,0
|
||||
20250219,125300,371076695,2285,2295,2295,2285,476
|
||||
20250219,125200,369988625,2295,2295,2295,2295,1
|
||||
20250219,125100,369986330,2285,2285,2295,2285,2009
|
||||
20250219,125000,365395715,2295,2295,2295,2295,3
|
||||
20250219,124900,365388830,2295,2285,2295,2285,401
|
||||
20250219,124800,364472535,2295,2295,2295,2295,108
|
||||
20250219,124700,364224675,2295,2295,2295,2285,52
|
||||
20250219,124600,364105830,2295,2285,2295,2285,3
|
||||
20250219,124500,364098965,2295,2295,2295,2295,1
|
||||
20250219,124400,364096670,2285,2290,2290,2285,452
|
||||
20250219,124300,363063350,2290,2290,2290,2290,538
|
||||
20250219,124200,361831330,2285,2290,2295,2285,2905
|
||||
20250219,124100,355177675,2290,2290,2290,2290,0
|
||||
20250219,124000,355177675,2290,2290,2290,2290,0
|
||||
20250219,123900,355177675,2290,2290,2290,2290,100
|
||||
20250219,123800,354948675,2290,2290,2290,2290,50
|
||||
20250219,123700,354834175,2290,2290,2290,2290,220
|
||||
20250219,123600,354330375,2280,2290,2290,2280,1649
|
||||
20250219,123500,350562375,2290,2285,2290,2285,44
|
||||
20250219,123400,350461830,2290,2290,2290,2290,0
|
||||
20250219,123300,350461830,2290,2290,2290,2290,2
|
||||
20250219,123200,350457250,2290,2290,2290,2290,0
|
||||
20250219,123100,350457250,2290,2290,2290,2290,250
|
||||
20250219,123000,349884750,2290,2290,2290,2290,6
|
||||
20250219,122900,349871010,2290,2290,2290,2290,105
|
||||
20250219,122800,349630560,2290,2290,2290,2290,100
|
||||
20250219,122700,349401560,2290,2290,2290,2290,0
|
||||
20250219,122600,349401560,2290,2290,2290,2290,0
|
||||
20250219,122500,349401560,2290,2290,2290,2290,0
|
||||
20250219,122400,349401560,2290,2290,2290,2290,0
|
||||
20250219,122300,349401560,2290,2280,2290,2280,691
|
||||
20250219,122200,347826070,2290,2285,2290,2285,98
|
||||
20250219,122100,347602135,2285,2285,2285,2280,1122
|
||||
20250219,122000,345040890,2290,2290,2290,2285,2052
|
||||
20250219,121900,340352060,2290,2290,2290,2290,6
|
||||
20250219,121800,340338320,2285,2285,2290,2285,109
|
||||
20250219,121700,340088990,2290,2290,2290,2290,0
|
||||
20250219,121600,340088990,2290,2290,2290,2290,1
|
||||
20250219,121500,340086700,2290,2290,2290,2290,1
|
||||
20250219,121400,340084410,2285,2285,2285,2285,8
|
||||
20250219,121300,340066130,2285,2285,2285,2285,0
|
||||
20250219,121200,340066130,2285,2285,2285,2285,1000
|
||||
20250219,121100,337781130,2285,2285,2285,2285,6
|
||||
20250219,121000,337767420,2290,2290,2290,2290,244
|
||||
20250219,120900,337208660,2290,2285,2290,2285,177
|
||||
20250219,120800,336803375,2285,2290,2290,2285,87
|
||||
20250219,120700,336604150,2290,2290,2290,2290,2
|
||||
20250219,120600,336599570,2290,2290,2290,2290,0
|
||||
20250219,120500,336599570,2290,2290,2290,2290,0
|
||||
20250219,120400,336599570,2290,2290,2290,2285,16
|
||||
20250219,120300,336562945,2290,2290,2290,2290,1500
|
||||
20250219,120200,333127945,2290,2290,2290,2290,0
|
||||
20250219,120100,333127945,2290,2290,2290,2290,391
|
||||
20250219,120000,332232555,2285,2285,2285,2285,20
|
||||
20250219,115900,332186855,2285,2285,2285,2285,100
|
||||
20250219,115800,331958355,2285,2285,2285,2285,696
|
||||
20250219,115700,330367995,2290,2290,2290,2290,22
|
||||
20250219,115600,330317615,2290,2290,2290,2290,1
|
||||
20250219,115500,330315325,2290,2290,2290,2290,0
|
||||
20250219,115400,330315325,2290,2290,2290,2290,0
|
||||
20250219,115300,330315325,2290,2290,2290,2290,32
|
||||
20250219,115200,330242045,2290,2290,2290,2290,10
|
||||
20250219,115100,330219145,2295,2295,2295,2295,0
|
||||
20250219,115000,330219145,2295,2295,2295,2295,1
|
||||
20250219,114900,330216850,2290,2290,2290,2290,10
|
||||
20250219,114800,330193950,2290,2285,2290,2285,1077
|
||||
20250219,114700,327732505,2290,2290,2290,2290,4
|
||||
20250219,114600,327723345,2295,2295,2295,2295,0
|
||||
20250219,114500,327723345,2295,2295,2295,2295,4
|
||||
20250219,114400,327714165,2295,2285,2295,2285,50
|
||||
20250219,114300,327599905,2290,2285,2290,2285,62
|
||||
20250219,114200,327458230,2295,2295,2295,2295,0
|
||||
20250219,114100,327458230,2295,2295,2295,2295,70
|
||||
20250219,114000,327297580,2295,2285,2295,2285,1452
|
||||
20250219,113900,323979750,2285,2285,2285,2285,4166
|
||||
20250219,113800,314460440,2285,2290,2290,2285,17
|
||||
20250219,113700,314421540,2295,2295,2295,2295,5
|
||||
20250219,113600,314410065,2285,2285,2285,2285,100
|
||||
20250219,113500,314181565,2295,2285,2295,2285,1261
|
||||
20250219,113400,311300120,2295,2285,2295,2285,2209
|
||||
20250219,113300,306252545,2295,2295,2295,2295,0
|
||||
20250219,113200,306252545,2295,2295,2295,2295,1
|
||||
20250219,113100,306250250,2285,2295,2295,2285,6
|
||||
20250219,113000,306236530,2285,2285,2285,2285,101
|
||||
20250219,112900,306005745,2295,2295,2295,2295,2
|
||||
20250219,112800,306001155,2295,2290,2295,2285,2679
|
||||
20250219,112700,299866340,2290,2290,2290,2290,11
|
||||
20250219,112600,299841150,2290,2290,2290,2290,1
|
||||
20250219,112500,299838860,2285,2285,2285,2285,0
|
||||
20250219,112400,299838860,2285,2285,2285,2285,0
|
||||
20250219,112300,299838860,2285,2285,2285,2285,0
|
||||
20250219,112200,299838860,2285,2285,2285,2285,0
|
||||
20250219,112100,299838860,2285,2285,2285,2285,612
|
||||
20250219,112000,298440440,2290,2290,2290,2290,205
|
||||
20250219,111900,297970990,2285,2285,2285,2285,0
|
||||
20250219,111800,297970990,2285,2295,2295,2285,1001
|
||||
20250219,111700,295681915,2295,2295,2295,2295,0
|
||||
20250219,111600,295681915,2295,2295,2295,2295,1
|
||||
20250219,111500,295679620,2290,2290,2290,2290,23
|
||||
20250219,111400,295626950,2290,2290,2290,2290,107
|
||||
20250219,111300,295381920,2290,2290,2290,2290,0
|
||||
20250219,111200,295381920,2290,2290,2290,2290,195
|
||||
20250219,111100,294935370,2290,2290,2290,2290,55
|
||||
20250219,111000,294809420,2290,2290,2290,2290,0
|
||||
20250219,110900,294809420,2290,2290,2290,2290,53
|
||||
20250219,110800,294688050,2290,2290,2290,2290,200
|
||||
20250219,110700,294230050,2290,2290,2290,2290,0
|
||||
20250219,110600,294230050,2290,2290,2290,2290,138
|
||||
20250219,110500,293914030,2290,2290,2290,2290,1356
|
||||
20250219,110400,290808790,2290,2290,2290,2290,45
|
||||
20250219,110300,290705740,2290,2290,2290,2290,0
|
||||
20250219,110200,290705740,2290,2290,2290,2290,0
|
||||
20250219,110100,290705740,2290,2290,2290,2290,0
|
||||
20250219,110000,290705740,2290,2290,2290,2290,10
|
||||
20250219,105900,290682840,2290,2290,2290,2290,1080
|
||||
20250219,105800,288209640,2290,2290,2290,2290,73
|
||||
20250219,105700,288042470,2290,2290,2290,2290,102
|
||||
20250219,105600,287808890,2295,2290,2295,2285,1168
|
||||
20250219,105500,285134175,2290,2290,2290,2290,1006
|
||||
20250219,105400,282830435,2290,2290,2290,2290,3
|
||||
20250219,105300,282823565,2290,2290,2290,2290,304
|
||||
20250219,105200,282127405,2295,2295,2295,2295,0
|
||||
20250219,105100,282127405,2295,2295,2295,2295,0
|
||||
20250219,105000,282127405,2295,2290,2295,2290,71
|
||||
20250219,104900,281964810,2290,2290,2290,2290,210
|
||||
20250219,104800,281483910,2295,2295,2295,2295,18
|
||||
20250219,104700,281442600,2290,2290,2290,2290,432
|
||||
20250219,104600,280453320,2290,2290,2290,2290,56
|
||||
20250219,104500,280325080,2290,2285,2290,2285,4591
|
||||
20250219,104400,269821690,2285,2285,2285,2285,0
|
||||
20250219,104300,269821690,2285,2290,2290,2285,438
|
||||
20250219,104200,268820850,2290,2290,2290,2290,350
|
||||
20250219,104100,268019350,2285,2290,2290,2285,2
|
||||
20250219,104000,268014775,2285,2290,2290,2285,501
|
||||
20250219,103900,266867490,2280,2280,2280,2280,0
|
||||
20250219,103800,266867490,2280,2285,2285,2280,2533
|
||||
20250219,103700,261092150,2290,2280,2290,2280,407
|
||||
20250219,103600,260162360,2285,2285,2285,2285,0
|
||||
20250219,103500,260162360,2285,2285,2285,2285,6
|
||||
20250219,103400,260148650,2285,2285,2285,2285,2534
|
||||
20250219,103300,254358460,2290,2290,2290,2290,8
|
||||
20250219,103200,254340140,2290,2285,2290,2285,5987
|
||||
20250219,103100,240658595,2290,2290,2290,2290,3
|
||||
20250219,103000,240651725,2290,2290,2290,2290,2
|
||||
20250219,102900,240647145,2290,2290,2290,2290,0
|
||||
20250219,102800,240647145,2290,2290,2290,2290,402
|
||||
20250219,102700,239726565,2290,2290,2290,2290,10
|
||||
20250219,102600,239703665,2290,2290,2290,2290,100
|
||||
20250219,102500,239474665,2290,2290,2290,2290,2
|
||||
20250219,102400,239470085,2290,2290,2290,2290,2060
|
||||
20250219,102300,234752685,2290,2290,2290,2290,341
|
||||
20250219,102200,233971795,2285,2285,2285,2285,500
|
||||
20250219,102100,232829295,2290,2290,2290,2290,100
|
||||
20250219,102000,232600295,2290,2290,2290,2290,90
|
||||
20250219,101900,232394195,2290,2285,2290,2285,504
|
||||
20250219,101800,231242535,2290,2290,2290,2290,1
|
||||
20250219,101700,231240245,2290,2290,2290,2290,14
|
||||
20250219,101600,231208185,2290,2290,2290,2290,300
|
||||
20250219,101500,230521185,2285,2285,2285,2285,2000
|
||||
20250219,101400,225951185,2285,2285,2285,2285,5
|
||||
20250219,101300,225939760,2285,2280,2285,2280,2015
|
||||
20250219,101200,221335510,2280,2280,2280,2280,0
|
||||
20250219,101100,221335510,2280,2285,2285,2280,106
|
||||
20250219,101000,221093810,2285,2285,2285,2285,15
|
||||
20250219,100900,221059535,2285,2285,2285,2285,546
|
||||
20250219,100800,219811925,2285,2285,2285,2285,23
|
||||
20250219,100700,219759370,2285,2285,2285,2285,259
|
||||
20250219,100600,219167555,2280,2285,2285,2280,880
|
||||
20250219,100500,217161150,2290,2290,2290,2290,0
|
||||
20250219,100400,217161150,2290,2285,2290,2280,2179
|
||||
20250219,100300,212192750,2290,2285,2290,2285,5
|
||||
20250219,100200,212181310,2285,2280,2285,2280,8
|
||||
20250219,100100,212163065,2290,2285,2290,2280,206
|
||||
20250219,100000,211692300,2290,2290,2290,2290,1
|
||||
20250219,095900,211690010,2280,2280,2280,2280,320
|
||||
20250219,095800,210960410,2280,2280,2285,2280,1300
|
||||
20250219,095700,207996405,2285,2280,2285,2280,559
|
||||
20250219,095600,206721785,2280,2280,2280,2280,0
|
||||
20250219,095500,206721785,2280,2280,2280,2280,1894
|
||||
20250219,095400,202403465,2285,2285,2285,2285,16
|
||||
20250219,095300,202366905,2285,2285,2285,2280,520
|
||||
20250219,095200,201181205,2285,2290,2290,2285,364
|
||||
20250219,095100,200348715,2280,2280,2280,2280,20
|
||||
20250219,095000,200303115,2280,2280,2285,2280,3882
|
||||
20250219,094900,191452145,2280,2275,2280,2275,457
|
||||
20250219,094800,190412395,2275,2280,2280,2275,24
|
||||
20250219,094700,190357775,2280,2280,2280,2275,2235
|
||||
20250219,094600,185271975,2280,2280,2280,2280,124
|
||||
20250219,094500,184989255,2275,2280,2280,2275,34
|
||||
20250219,094400,184911835,2280,2280,2280,2275,388
|
||||
20250219,094300,184027255,2275,2280,2280,2275,894
|
||||
20250219,094200,181993310,2280,2275,2280,2275,461
|
||||
20250219,094100,180944485,2280,2280,2280,2275,933
|
||||
20250219,094000,178821630,2280,2280,2280,2280,1
|
||||
20250219,093900,178819350,2275,2275,2275,2275,922
|
||||
20250219,093800,176721800,2280,2275,2280,2275,14050
|
||||
20250219,093700,144737475,2280,2285,2285,2280,1138
|
||||
20250219,093600,142142800,2285,2285,2285,2285,26
|
||||
20250219,093500,142083390,2285,2285,2285,2280,128
|
||||
20250219,093400,141790915,2275,2290,2290,2275,9801
|
||||
20250219,093300,119457050,2285,2280,2285,2280,498
|
||||
20250219,093200,118319745,2285,2285,2285,2285,126
|
||||
20250219,093100,118031835,2285,2280,2285,2280,107
|
||||
20250219,093000,117787850,2280,2285,2285,2280,3799
|
||||
20250219,092900,109124605,2285,2285,2285,2285,3933
|
||||
20250219,092800,100137700,2285,2290,2295,2285,64
|
||||
20250219,092700,99991340,2290,2290,2290,2290,3621
|
||||
20250219,092600,91699250,2290,2290,2290,2290,26
|
||||
20250219,092500,91639710,2290,2285,2290,2285,10
|
||||
20250219,092400,91616850,2285,2295,2295,2285,1969
|
||||
20250219,092300,87111840,2295,2295,2295,2295,83
|
||||
20250219,092200,86921355,2290,2300,2300,2290,445
|
||||
20250219,092100,85902265,2300,2300,2300,2300,44
|
||||
20250219,092000,85801065,2300,2300,2300,2290,143
|
||||
20250219,091900,85472275,2300,2290,2300,2290,21
|
||||
20250219,091800,85424175,2290,2290,2300,2285,3096
|
||||
20250219,091700,78338305,2290,2300,2300,2290,801
|
||||
20250219,091600,76504005,2290,2300,2300,2290,1141
|
||||
20250219,091500,73879715,2300,2290,2300,2290,5179
|
||||
20250219,091400,62019765,2300,2295,2300,2290,61
|
||||
20250219,091300,61879790,2295,2295,2295,2295,447
|
||||
20250219,091200,60853925,2295,2295,2295,2295,600
|
||||
20250219,091100,59476925,2295,2300,2300,2295,182
|
||||
20250219,091000,59058530,2285,2285,2285,2285,212
|
||||
20250219,090900,58574110,2285,2285,2285,2285,4616
|
||||
20250219,090800,48026550,2285,2290,2290,2285,831
|
||||
20250219,090700,46125215,2295,2290,2295,2285,899
|
||||
20250219,090600,44065135,2285,2295,2295,2285,2157
|
||||
20250219,090500,39127070,2295,2295,2295,2290,3897
|
||||
20250219,090400,30187505,2300,2300,2300,2300,1883
|
||||
20250219,090300,25856605,2300,2280,2300,2280,2040
|
||||
20250219,090200,21171630,2295,2280,2295,2280,151
|
||||
20250219,090100,20827335,2305,2295,2305,2280,4829
|
||||
20250219,090000,9804600,2295,2300,2300,2295,4129
|
||||
|
Reference in New Issue
Block a user