Update 2025-02-19 4022 candle_min
This commit is contained in:
665
086670/min/candle-20250219.csv
Normal file
665
086670/min/candle-20250219.csv
Normal file
@@ -0,0 +1,665 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,200300,569351410,8800,8800,8800,8800,643
|
||||
20250219,200200,569351410,8800,8800,8800,8800,0
|
||||
20250219,200100,569351410,8800,8800,8800,8800,0
|
||||
20250219,200000,569351410,8800,8800,8800,8800,0
|
||||
20250219,195900,569351410,8800,8800,8800,8800,0
|
||||
20250219,195800,569351410,8800,8800,8800,8800,0
|
||||
20250219,195700,569351410,8800,8800,8800,8800,0
|
||||
20250219,195600,569351410,8800,8800,8800,8800,0
|
||||
20250219,195500,569351410,8800,8800,8800,8800,0
|
||||
20250219,195400,569351410,8800,8800,8800,8800,0
|
||||
20250219,195300,569351410,8800,8800,8800,8800,0
|
||||
20250219,195200,569351410,8800,8800,8800,8800,0
|
||||
20250219,195100,569351410,8800,8800,8800,8800,0
|
||||
20250219,195000,569351410,8800,8800,8800,8800,0
|
||||
20250219,194900,569351410,8800,8800,8800,8800,0
|
||||
20250219,194800,569351410,8800,8800,8800,8800,0
|
||||
20250219,194700,569351410,8800,8800,8800,8800,0
|
||||
20250219,194600,569351410,8800,8800,8800,8800,0
|
||||
20250219,194500,569351410,8800,8800,8800,8800,0
|
||||
20250219,194400,569351410,8800,8800,8800,8800,0
|
||||
20250219,194300,569351410,8800,8800,8800,8800,0
|
||||
20250219,194200,569351410,8800,8800,8800,8800,0
|
||||
20250219,194100,569351410,8800,8800,8800,8800,0
|
||||
20250219,194000,569351410,8800,8800,8800,8800,0
|
||||
20250219,193900,569351410,8800,8800,8800,8800,0
|
||||
20250219,193800,569351410,8800,8800,8800,8800,0
|
||||
20250219,193700,569351410,8800,8800,8800,8800,0
|
||||
20250219,193600,569351410,8800,8800,8800,8800,0
|
||||
20250219,193500,569351410,8800,8800,8800,8800,0
|
||||
20250219,193400,569351410,8800,8800,8800,8800,0
|
||||
20250219,193300,569351410,8800,8800,8800,8800,643
|
||||
20250219,193200,569351410,8800,8800,8800,8800,0
|
||||
20250219,193100,569351410,8800,8800,8800,8800,0
|
||||
20250219,193000,569351410,8800,8800,8800,8800,0
|
||||
20250219,192900,569351410,8800,8800,8800,8800,0
|
||||
20250219,192800,569351410,8800,8800,8800,8800,0
|
||||
20250219,192700,569351410,8800,8800,8800,8800,0
|
||||
20250219,192600,569351410,8800,8800,8800,8800,0
|
||||
20250219,192500,569351410,8800,8800,8800,8800,0
|
||||
20250219,192400,569351410,8800,8800,8800,8800,0
|
||||
20250219,192300,569351410,8800,8800,8800,8800,0
|
||||
20250219,192200,569351410,8800,8800,8800,8800,0
|
||||
20250219,192100,569351410,8800,8800,8800,8800,0
|
||||
20250219,192000,569351410,8800,8800,8800,8800,0
|
||||
20250219,191900,569351410,8800,8800,8800,8800,0
|
||||
20250219,191800,569351410,8800,8800,8800,8800,0
|
||||
20250219,191700,569351410,8800,8800,8800,8800,0
|
||||
20250219,191600,569351410,8800,8800,8800,8800,0
|
||||
20250219,191500,569351410,8800,8800,8800,8800,0
|
||||
20250219,191400,569351410,8800,8800,8800,8800,0
|
||||
20250219,191300,569351410,8800,8800,8800,8800,0
|
||||
20250219,191200,569351410,8800,8800,8800,8800,0
|
||||
20250219,191100,569351410,8800,8800,8800,8800,0
|
||||
20250219,191000,569351410,8800,8800,8800,8800,0
|
||||
20250219,190900,569351410,8800,8800,8800,8800,0
|
||||
20250219,190800,569351410,8800,8800,8800,8800,0
|
||||
20250219,190700,569351410,8800,8800,8800,8800,0
|
||||
20250219,190600,569351410,8800,8800,8800,8800,0
|
||||
20250219,190500,569351410,8800,8800,8800,8800,0
|
||||
20250219,190400,569351410,8800,8800,8800,8800,0
|
||||
20250219,190300,569351410,8800,8800,8800,8800,643
|
||||
20250219,190200,569351410,8800,8800,8800,8800,0
|
||||
20250219,190100,569351410,8800,8800,8800,8800,0
|
||||
20250219,190000,569351410,8800,8800,8800,8800,0
|
||||
20250219,185900,569351410,8800,8800,8800,8800,0
|
||||
20250219,185800,569351410,8800,8800,8800,8800,0
|
||||
20250219,185700,569351410,8800,8800,8800,8800,0
|
||||
20250219,185600,569351410,8800,8800,8800,8800,0
|
||||
20250219,185500,569351410,8800,8800,8800,8800,0
|
||||
20250219,185400,569351410,8800,8800,8800,8800,0
|
||||
20250219,185300,569351410,8800,8800,8800,8800,0
|
||||
20250219,185200,569351410,8800,8800,8800,8800,0
|
||||
20250219,185100,569351410,8800,8800,8800,8800,0
|
||||
20250219,185000,569351410,8800,8800,8800,8800,0
|
||||
20250219,184900,569351410,8800,8800,8800,8800,0
|
||||
20250219,184800,569351410,8800,8800,8800,8800,0
|
||||
20250219,184700,569351410,8800,8800,8800,8800,0
|
||||
20250219,184600,569351410,8800,8800,8800,8800,0
|
||||
20250219,184500,569351410,8800,8800,8800,8800,0
|
||||
20250219,184400,569351410,8800,8800,8800,8800,0
|
||||
20250219,184300,569351410,8800,8800,8800,8800,0
|
||||
20250219,184200,569351410,8800,8800,8800,8800,0
|
||||
20250219,184100,569351410,8800,8800,8800,8800,0
|
||||
20250219,184000,569351410,8800,8800,8800,8800,0
|
||||
20250219,183900,569351410,8800,8800,8800,8800,0
|
||||
20250219,183800,569351410,8800,8800,8800,8800,0
|
||||
20250219,183700,569351410,8800,8800,8800,8800,0
|
||||
20250219,183600,569351410,8800,8800,8800,8800,0
|
||||
20250219,183500,569351410,8800,8800,8800,8800,0
|
||||
20250219,183400,569351410,8800,8800,8800,8800,0
|
||||
20250219,183300,569351410,8800,8800,8800,8800,643
|
||||
20250219,183200,569351410,8800,8800,8800,8800,0
|
||||
20250219,183100,569351410,8800,8800,8800,8800,0
|
||||
20250219,183000,569351410,8800,8800,8800,8800,0
|
||||
20250219,182900,569351410,8800,8800,8800,8800,0
|
||||
20250219,182800,569351410,8800,8800,8800,8800,0
|
||||
20250219,182700,569351410,8800,8800,8800,8800,0
|
||||
20250219,182600,569351410,8800,8800,8800,8800,0
|
||||
20250219,182500,569351410,8800,8800,8800,8800,0
|
||||
20250219,182400,569351410,8800,8800,8800,8800,0
|
||||
20250219,182300,569351410,8800,8800,8800,8800,0
|
||||
20250219,182200,569351410,8800,8800,8800,8800,0
|
||||
20250219,182100,569351410,8800,8800,8800,8800,0
|
||||
20250219,182000,569351410,8800,8800,8800,8800,0
|
||||
20250219,181900,569351410,8800,8800,8800,8800,0
|
||||
20250219,181800,569351410,8800,8800,8800,8800,0
|
||||
20250219,181700,569351410,8800,8800,8800,8800,0
|
||||
20250219,181600,569351410,8800,8800,8800,8800,0
|
||||
20250219,181500,569351410,8800,8800,8800,8800,0
|
||||
20250219,181400,569351410,8800,8800,8800,8800,0
|
||||
20250219,181300,569351410,8800,8800,8800,8800,0
|
||||
20250219,181200,569351410,8800,8800,8800,8800,0
|
||||
20250219,181100,569351410,8800,8800,8800,8800,0
|
||||
20250219,181000,569351410,8800,8800,8800,8800,0
|
||||
20250219,180900,569351410,8800,8800,8800,8800,0
|
||||
20250219,180800,569351410,8800,8800,8800,8800,0
|
||||
20250219,180700,569351410,8800,8800,8800,8800,0
|
||||
20250219,180600,569351410,8800,8800,8800,8800,0
|
||||
20250219,180500,569351410,8800,8800,8800,8800,0
|
||||
20250219,180400,569351410,8800,8800,8800,8800,0
|
||||
20250219,180300,569351410,8800,8800,8800,8800,643
|
||||
20250219,180200,569351410,8800,8800,8800,8800,0
|
||||
20250219,180100,569351410,8800,8800,8800,8800,0
|
||||
20250219,180000,569351410,8800,8800,8800,8800,0
|
||||
20250219,175900,569351410,8800,8800,8800,8800,0
|
||||
20250219,175800,569351410,8800,8800,8800,8800,0
|
||||
20250219,175700,569351410,8800,8800,8800,8800,0
|
||||
20250219,175600,569351410,8800,8800,8800,8800,0
|
||||
20250219,175500,569351410,8800,8800,8800,8800,0
|
||||
20250219,175400,569351410,8800,8800,8800,8800,0
|
||||
20250219,175300,569351410,8800,8800,8800,8800,0
|
||||
20250219,175200,569351410,8800,8800,8800,8800,0
|
||||
20250219,175100,569351410,8800,8800,8800,8800,0
|
||||
20250219,175000,569351410,8800,8800,8800,8800,0
|
||||
20250219,174900,569351410,8800,8800,8800,8800,0
|
||||
20250219,174800,569351410,8800,8800,8800,8800,0
|
||||
20250219,174700,569351410,8800,8800,8800,8800,0
|
||||
20250219,174600,569351410,8800,8800,8800,8800,0
|
||||
20250219,174500,569351410,8800,8800,8800,8800,0
|
||||
20250219,174400,569351410,8800,8800,8800,8800,0
|
||||
20250219,174300,569351410,8800,8800,8800,8800,0
|
||||
20250219,174200,569351410,8800,8800,8800,8800,0
|
||||
20250219,174100,569351410,8800,8800,8800,8800,0
|
||||
20250219,174000,569351410,8800,8800,8800,8800,0
|
||||
20250219,173900,569351410,8800,8800,8800,8800,0
|
||||
20250219,173800,569351410,8800,8800,8800,8800,0
|
||||
20250219,173700,569351410,8800,8800,8800,8800,0
|
||||
20250219,173600,569351410,8800,8800,8800,8800,0
|
||||
20250219,173500,569351410,8800,8800,8800,8800,0
|
||||
20250219,173400,569351410,8800,8800,8800,8800,0
|
||||
20250219,173300,569351410,8800,8800,8800,8800,643
|
||||
20250219,173200,569351410,8800,8800,8800,8800,0
|
||||
20250219,173100,569351410,8800,8800,8800,8800,0
|
||||
20250219,173000,569351410,8800,8800,8800,8800,0
|
||||
20250219,172900,569351410,8800,8800,8800,8800,0
|
||||
20250219,172800,569351410,8800,8800,8800,8800,0
|
||||
20250219,172700,569351410,8800,8800,8800,8800,0
|
||||
20250219,172600,569351410,8800,8800,8800,8800,0
|
||||
20250219,172500,569351410,8800,8800,8800,8800,0
|
||||
20250219,172400,569351410,8800,8800,8800,8800,0
|
||||
20250219,172300,569351410,8800,8800,8800,8800,0
|
||||
20250219,172200,569351410,8800,8800,8800,8800,0
|
||||
20250219,172100,569351410,8800,8800,8800,8800,0
|
||||
20250219,172000,569351410,8800,8800,8800,8800,0
|
||||
20250219,171900,569351410,8800,8800,8800,8800,0
|
||||
20250219,171800,569351410,8800,8800,8800,8800,0
|
||||
20250219,171700,569351410,8800,8800,8800,8800,0
|
||||
20250219,171600,569351410,8800,8800,8800,8800,0
|
||||
20250219,171500,569351410,8800,8800,8800,8800,0
|
||||
20250219,171400,569351410,8800,8800,8800,8800,0
|
||||
20250219,171300,569351410,8800,8800,8800,8800,0
|
||||
20250219,171200,569351410,8800,8800,8800,8800,0
|
||||
20250219,171100,569351410,8800,8800,8800,8800,0
|
||||
20250219,171000,569351410,8800,8800,8800,8800,0
|
||||
20250219,170900,569351410,8800,8800,8800,8800,0
|
||||
20250219,170800,569351410,8800,8800,8800,8800,0
|
||||
20250219,170700,569351410,8800,8800,8800,8800,0
|
||||
20250219,170600,569351410,8800,8800,8800,8800,0
|
||||
20250219,170500,569351410,8800,8800,8800,8800,0
|
||||
20250219,170400,569351410,8800,8800,8800,8800,0
|
||||
20250219,170300,569351410,8800,8800,8800,8800,643
|
||||
20250219,170200,569351410,8800,8800,8800,8800,0
|
||||
20250219,170100,569351410,8800,8800,8800,8800,0
|
||||
20250219,170000,569351410,8800,8800,8800,8800,0
|
||||
20250219,165900,569351410,8800,8800,8800,8800,0
|
||||
20250219,165800,569351410,8800,8800,8800,8800,0
|
||||
20250219,165700,569351410,8800,8800,8800,8800,0
|
||||
20250219,165600,569351410,8800,8800,8800,8800,0
|
||||
20250219,165500,569351410,8800,8800,8800,8800,0
|
||||
20250219,165400,569351410,8800,8800,8800,8800,0
|
||||
20250219,165300,569351410,8800,8800,8800,8800,0
|
||||
20250219,165200,569351410,8800,8800,8800,8800,0
|
||||
20250219,165100,569351410,8800,8800,8800,8800,0
|
||||
20250219,165000,569351410,8800,8800,8800,8800,0
|
||||
20250219,164900,569351410,8800,8800,8800,8800,0
|
||||
20250219,164800,569351410,8800,8800,8800,8800,0
|
||||
20250219,164700,569351410,8800,8800,8800,8800,0
|
||||
20250219,164600,569351410,8800,8800,8800,8800,0
|
||||
20250219,164500,569351410,8800,8800,8800,8800,0
|
||||
20250219,164400,569351410,8800,8800,8800,8800,0
|
||||
20250219,164300,569351410,8800,8800,8800,8800,0
|
||||
20250219,164200,569351410,8800,8800,8800,8800,0
|
||||
20250219,164100,569351410,8800,8800,8800,8800,0
|
||||
20250219,164000,569351410,8800,8800,8800,8800,0
|
||||
20250219,163900,569351410,8800,8800,8800,8800,0
|
||||
20250219,163800,569351410,8800,8800,8800,8800,0
|
||||
20250219,163700,569351410,8800,8800,8800,8800,0
|
||||
20250219,163600,569351410,8800,8800,8800,8800,0
|
||||
20250219,163500,569351410,8800,8800,8800,8800,0
|
||||
20250219,163400,569351410,8800,8800,8800,8800,0
|
||||
20250219,163300,569351410,8800,8800,8800,8800,643
|
||||
20250219,163200,569351410,8800,8800,8800,8800,0
|
||||
20250219,163100,569351410,8800,8800,8800,8800,0
|
||||
20250219,163000,569351410,8800,8800,8800,8800,0
|
||||
20250219,162900,569351410,8800,8800,8800,8800,0
|
||||
20250219,162800,569351410,8800,8800,8800,8800,0
|
||||
20250219,162700,569351410,8800,8800,8800,8800,0
|
||||
20250219,162600,569351410,8800,8800,8800,8800,0
|
||||
20250219,162500,569351410,8800,8800,8800,8800,0
|
||||
20250219,162400,569351410,8800,8800,8800,8800,0
|
||||
20250219,162300,569351410,8800,8800,8800,8800,0
|
||||
20250219,162200,569351410,8800,8800,8800,8800,0
|
||||
20250219,162100,569351410,8800,8800,8800,8800,0
|
||||
20250219,162000,569351410,8800,8800,8800,8800,0
|
||||
20250219,161900,569351410,8800,8800,8800,8800,0
|
||||
20250219,161800,569351410,8800,8800,8800,8800,0
|
||||
20250219,161700,569351410,8800,8800,8800,8800,0
|
||||
20250219,161600,569351410,8800,8800,8800,8800,0
|
||||
20250219,161500,569351410,8800,8800,8800,8800,0
|
||||
20250219,161400,569351410,8800,8800,8800,8800,0
|
||||
20250219,161300,569351410,8800,8800,8800,8800,0
|
||||
20250219,161200,569351410,8800,8800,8800,8800,0
|
||||
20250219,161100,569351410,8800,8800,8800,8800,0
|
||||
20250219,161000,569351410,8800,8800,8800,8800,0
|
||||
20250219,160900,569351410,8800,8800,8800,8800,0
|
||||
20250219,160800,569351410,8800,8800,8800,8800,0
|
||||
20250219,160700,569351410,8800,8800,8800,8800,0
|
||||
20250219,160600,569351410,8800,8800,8800,8800,0
|
||||
20250219,160500,569351410,8800,8800,8800,8800,0
|
||||
20250219,160400,569351410,8800,8800,8800,8800,0
|
||||
20250219,160300,569351410,8800,8800,8800,8800,643
|
||||
20250219,160200,569351410,8800,8800,8800,8800,0
|
||||
20250219,160100,569351410,8800,8800,8800,8800,0
|
||||
20250219,160000,569351410,8800,8800,8800,8800,0
|
||||
20250219,155900,569351410,8800,8800,8800,8800,0
|
||||
20250219,155800,569351410,8800,8800,8800,8800,0
|
||||
20250219,155700,569351410,8800,8800,8800,8800,0
|
||||
20250219,155600,569351410,8800,8800,8800,8800,0
|
||||
20250219,155500,569351410,8800,8800,8800,8800,0
|
||||
20250219,155400,569351410,8800,8800,8800,8800,0
|
||||
20250219,155300,569351410,8800,8800,8800,8800,0
|
||||
20250219,155200,569351410,8800,8800,8800,8800,0
|
||||
20250219,155100,569351410,8800,8800,8800,8800,0
|
||||
20250219,155000,569351410,8800,8800,8800,8800,0
|
||||
20250219,154900,569351410,8800,8800,8800,8800,0
|
||||
20250219,154800,569351410,8800,8800,8800,8800,0
|
||||
20250219,154700,569351410,8800,8800,8800,8800,0
|
||||
20250219,154600,569351410,8800,8800,8800,8800,0
|
||||
20250219,154500,569351410,8800,8800,8800,8800,0
|
||||
20250219,154400,569351410,8800,8800,8800,8800,0
|
||||
20250219,154300,569351410,8800,8800,8800,8800,0
|
||||
20250219,154200,569351410,8800,8800,8800,8800,0
|
||||
20250219,154100,569351410,8800,8800,8800,8800,0
|
||||
20250219,154000,569351410,8800,8800,8800,8800,0
|
||||
20250219,153900,569351410,8800,8800,8800,8800,0
|
||||
20250219,153800,569351410,8800,8800,8800,8800,0
|
||||
20250219,153700,569351410,8800,8800,8800,8800,0
|
||||
20250219,153600,569351410,8800,8800,8800,8800,0
|
||||
20250219,153500,569351410,8800,8800,8800,8800,0
|
||||
20250219,153400,569351410,8800,8800,8800,8800,0
|
||||
20250219,153300,569351410,8800,8800,8800,8800,643
|
||||
20250219,153200,569351410,8800,8800,8800,8800,0
|
||||
20250219,153100,569351410,8800,8800,8800,8800,0
|
||||
20250219,153000,569351410,8800,8800,8800,8800,643
|
||||
20250219,152900,563693010,8840,8840,8840,8840,0
|
||||
20250219,152800,563693010,8840,8840,8840,8840,0
|
||||
20250219,152700,563693010,8840,8840,8840,8840,0
|
||||
20250219,152600,563693010,8840,8840,8840,8840,0
|
||||
20250219,152500,563693010,8840,8840,8840,8840,0
|
||||
20250219,152400,563693010,8840,8840,8840,8840,0
|
||||
20250219,152300,563693010,8840,8840,8840,8840,0
|
||||
20250219,152200,563693010,8840,8840,8840,8840,0
|
||||
20250219,152100,563693010,8840,8840,8840,8840,0
|
||||
20250219,152000,563693010,8840,8840,8840,8840,0
|
||||
20250219,151900,563693010,8840,8820,8840,8820,61
|
||||
20250219,151800,563154970,8840,8830,8840,8830,121
|
||||
20250219,151700,562085910,8830,8820,8830,8820,51
|
||||
20250219,151600,561636070,8810,8810,8810,8810,149
|
||||
20250219,151500,560323380,8850,8850,8850,8850,0
|
||||
20250219,151400,560323380,8850,8850,8850,8850,0
|
||||
20250219,151300,560323380,8850,8850,8850,8850,0
|
||||
20250219,151200,560323380,8850,8840,8850,8840,101
|
||||
20250219,151100,559430530,8840,8840,8840,8840,1
|
||||
20250219,151000,559421690,8800,8790,8800,8790,492
|
||||
20250219,150900,555093810,8830,8830,8830,8830,739
|
||||
20250219,150800,548568440,8830,8830,8830,8830,0
|
||||
20250219,150700,548568440,8830,8830,8830,8830,50
|
||||
20250219,150600,548126940,8830,8830,8830,8830,0
|
||||
20250219,150500,548126940,8830,8830,8830,8830,0
|
||||
20250219,150400,548126940,8830,8820,8830,8820,3
|
||||
20250219,150300,548100470,8820,8820,8820,8820,85
|
||||
20250219,150200,547350770,8820,8820,8820,8820,0
|
||||
20250219,150100,547350770,8820,8820,8820,8820,5
|
||||
20250219,150000,547306670,8820,8820,8820,8820,8
|
||||
20250219,145900,547236110,8780,8780,8780,8780,2
|
||||
20250219,145800,547218550,8820,8820,8820,8820,0
|
||||
20250219,145700,547218550,8820,8800,8820,8800,11
|
||||
20250219,145600,547121730,8780,8780,8780,8780,30
|
||||
20250219,145500,546858330,8780,8790,8790,8780,268
|
||||
20250219,145400,544505190,8820,8810,8820,8810,50
|
||||
20250219,145300,544064260,8810,8800,8810,8800,91
|
||||
20250219,145200,543263420,8800,8800,8800,8800,0
|
||||
20250219,145100,543263420,8800,8800,8800,8800,117
|
||||
20250219,145000,542233820,8800,8770,8800,8730,604
|
||||
20250219,144900,536945990,8770,8770,8770,8770,0
|
||||
20250219,144800,536945990,8770,8770,8770,8770,5
|
||||
20250219,144700,536902140,8800,8800,8800,8800,0
|
||||
20250219,144600,536902140,8800,8800,8800,8800,24
|
||||
20250219,144500,536690940,8780,8780,8780,8780,0
|
||||
20250219,144400,536690940,8780,8810,8820,8780,567
|
||||
20250219,144300,531702180,8810,8800,8810,8800,28
|
||||
20250219,144200,531455770,8800,8810,8810,8800,21
|
||||
20250219,144100,531270960,8800,8830,8830,8800,770
|
||||
20250219,144000,524479370,8830,8830,8830,8830,0
|
||||
20250219,143900,524479370,8830,8840,8840,8830,229
|
||||
20250219,143800,522457060,8840,8840,8840,8840,0
|
||||
20250219,143700,522457060,8840,8870,8870,8840,6
|
||||
20250219,143600,522403980,8850,8870,8870,8850,504
|
||||
20250219,143500,517943300,8860,8870,8870,8860,259
|
||||
20250219,143400,515648220,8880,8880,8880,8880,20
|
||||
20250219,143300,515470620,8870,8870,8870,8870,50
|
||||
20250219,143200,515027120,8870,8870,8870,8870,10
|
||||
20250219,143100,514938420,8870,8880,8880,8870,7
|
||||
20250219,143000,514876320,8870,8890,8890,8870,101
|
||||
20250219,142900,513978450,8890,8890,8890,8890,0
|
||||
20250219,142800,513978450,8890,8890,8890,8890,2
|
||||
20250219,142700,513960670,8900,8900,8900,8900,192
|
||||
20250219,142600,512251870,8900,8900,8900,8900,0
|
||||
20250219,142500,512251870,8900,8900,8900,8900,330
|
||||
20250219,142400,509314870,8900,8900,8900,8900,100
|
||||
20250219,142300,508424870,8900,8900,8900,8900,1
|
||||
20250219,142200,508415970,8890,8890,8890,8890,0
|
||||
20250219,142100,508415970,8890,8890,8890,8890,147
|
||||
20250219,142000,507109140,8900,8900,8900,8900,31
|
||||
20250219,141900,506833240,8910,8910,8910,8910,211
|
||||
20250219,141800,504953230,8910,8910,8910,8910,18
|
||||
20250219,141700,504792850,8910,8900,8910,8900,42
|
||||
20250219,141600,504418950,8900,8890,8900,8890,55
|
||||
20250219,141500,503929990,8890,8850,8890,8850,11
|
||||
20250219,141400,503832600,8850,8890,8890,8850,198
|
||||
20250219,141300,502075250,8890,8870,8890,8870,159
|
||||
20250219,141200,500664040,8850,8850,8850,8850,11
|
||||
20250219,141100,500566690,8850,8860,8860,8850,2
|
||||
20250219,141000,500548980,8850,8850,8850,8850,3
|
||||
20250219,140900,500522430,8850,8850,8850,8850,609
|
||||
20250219,140800,495132780,8860,8880,8880,8860,572
|
||||
20250219,140700,490063860,8860,8880,8890,8860,290
|
||||
20250219,140600,487490390,8880,8880,8880,8880,21
|
||||
20250219,140500,487303910,8880,8880,8880,8880,2
|
||||
20250219,140400,487286150,8880,8890,8890,8880,961
|
||||
20250219,140300,478751680,8900,8900,8900,8900,101
|
||||
20250219,140200,477852780,8920,8920,8920,8920,100
|
||||
20250219,140100,476960780,8920,8920,8920,8920,78
|
||||
20250219,140000,476265020,8920,8920,8920,8920,22
|
||||
20250219,135900,476068780,8920,8880,8920,8880,171
|
||||
20250219,135800,474544360,8880,8890,8890,8880,61
|
||||
20250219,135700,474002560,8890,8920,8920,8890,424
|
||||
20250219,135600,470226640,8920,8920,8920,8920,47
|
||||
20250219,135500,469807400,8920,8930,8930,8920,73
|
||||
20250219,135400,469155620,8930,8930,8930,8930,178
|
||||
20250219,135300,467566080,8930,8940,8950,8930,576
|
||||
20250219,135200,462416600,8940,8940,8940,8940,107
|
||||
20250219,135100,461460020,8930,8930,8930,8930,0
|
||||
20250219,135000,461460020,8930,8930,8930,8920,829
|
||||
20250219,134900,454060320,8920,8920,8920,8920,40
|
||||
20250219,134800,453703520,8920,8870,8920,8870,589
|
||||
20250219,134700,448455430,8900,8900,8900,8900,17
|
||||
20250219,134600,448304130,8900,8900,8900,8900,211
|
||||
20250219,134500,446426230,8900,8900,8900,8900,0
|
||||
20250219,134400,446426230,8900,8870,8900,8870,26
|
||||
20250219,134300,446195070,8900,8900,8900,8900,241
|
||||
20250219,134200,444050170,8900,8900,8900,8900,0
|
||||
20250219,134100,444050170,8900,8900,8900,8900,101
|
||||
20250219,134000,443151270,8850,8850,8850,8850,0
|
||||
20250219,133900,443151270,8850,8850,8850,8850,1
|
||||
20250219,133800,443142420,8910,8900,8910,8900,120
|
||||
20250219,133700,442074220,8900,8910,8910,8900,4
|
||||
20250219,133600,442038590,8900,8900,8900,8900,567
|
||||
20250219,133500,436992290,8840,8840,8840,8840,111
|
||||
20250219,133400,436011050,8900,8890,8900,8890,650
|
||||
20250219,133300,430228110,8890,8870,8890,8870,210
|
||||
20250219,133200,428361750,8890,8880,8890,8830,1048
|
||||
20250219,133100,419086840,8880,8880,8880,8880,1
|
||||
20250219,133000,419077960,8880,8880,8880,8880,200
|
||||
20250219,132900,417301960,8880,8880,8880,8880,149
|
||||
20250219,132800,415978840,8880,8880,8880,8880,108
|
||||
20250219,132700,415019800,8880,8880,8890,8880,81
|
||||
20250219,132600,414300510,8880,8880,8880,8880,243
|
||||
20250219,132500,412142670,8880,8880,8880,8840,507
|
||||
20250219,132400,407640630,8880,8880,8880,8830,114
|
||||
20250219,132300,406628360,8830,8840,8880,8830,529
|
||||
20250219,132200,401944340,8820,8820,8820,8820,0
|
||||
20250219,132100,401944340,8820,8820,8820,8820,164
|
||||
20250219,132000,400497860,8820,8820,8820,8820,376
|
||||
20250219,131900,397181540,8820,8820,8820,8820,156
|
||||
20250219,131800,395805620,8820,8820,8820,8820,27
|
||||
20250219,131700,395567480,8770,8810,8810,8770,139
|
||||
20250219,131600,394347090,8820,8810,8820,8810,174
|
||||
20250219,131500,392814140,8810,8800,8810,8800,138
|
||||
20250219,131400,391599360,8800,8800,8800,8800,0
|
||||
20250219,131300,391599360,8800,8800,8800,8800,142
|
||||
20250219,131200,390349760,8800,8800,8820,8800,491
|
||||
20250219,131100,386026450,8800,8800,8800,8800,788
|
||||
20250219,131000,379092050,8800,8780,8800,8780,1600
|
||||
20250219,130900,365017080,8740,8750,8780,8740,1540
|
||||
20250219,130800,351530490,8750,8740,8750,8740,100
|
||||
20250219,130700,350655840,8750,8750,8750,8750,0
|
||||
20250219,130600,350655840,8750,8750,8750,8750,20
|
||||
20250219,130500,350480840,8750,8740,8750,8740,100
|
||||
20250219,130400,349605850,8750,8750,8750,8750,0
|
||||
20250219,130300,349605850,8750,8730,8750,8730,306
|
||||
20250219,130200,346934370,8750,8750,8750,8750,101
|
||||
20250219,130100,346050620,8750,8750,8750,8750,0
|
||||
20250219,130000,346050620,8750,8740,8750,8740,1739
|
||||
20250219,125900,330836760,8740,8740,8740,8740,0
|
||||
20250219,125800,330836760,8740,8740,8750,8740,182
|
||||
20250219,125700,329245980,8740,8740,8740,8730,214
|
||||
20250219,125600,327375630,8730,8740,8740,8730,122
|
||||
20250219,125500,326310540,8730,8730,8730,8720,54
|
||||
20250219,125400,325839160,8730,8730,8730,8730,301
|
||||
20250219,125300,323211430,8720,8720,8720,8720,0
|
||||
20250219,125200,323211430,8720,8720,8720,8720,404
|
||||
20250219,125100,319688550,8700,8700,8700,8700,0
|
||||
20250219,125000,319688550,8700,8700,8700,8700,1
|
||||
20250219,124900,319679850,8690,8690,8690,8690,130
|
||||
20250219,124800,318550150,8700,8700,8700,8700,301
|
||||
20250219,124700,315931450,8700,8710,8710,8700,23
|
||||
20250219,124600,315731310,8710,8730,8730,8710,316
|
||||
20250219,124500,312972950,8730,8700,8730,8700,48
|
||||
20250219,124400,312555260,8700,8730,8730,8700,176
|
||||
20250219,124300,311022480,8700,8700,8700,8700,117
|
||||
20250219,124200,310004580,8720,8720,8720,8720,0
|
||||
20250219,124100,310004580,8720,8720,8720,8720,0
|
||||
20250219,124000,310004580,8720,8720,8720,8720,100
|
||||
20250219,123900,309132580,8720,8700,8720,8700,1231
|
||||
20250219,123800,298414100,8700,8690,8700,8690,744
|
||||
20250219,123700,291947860,8680,8680,8680,8680,0
|
||||
20250219,123600,291947860,8680,8680,8680,8680,442
|
||||
20250219,123500,288111300,8670,8680,8680,8670,468
|
||||
20250219,123400,284050280,8670,8670,8670,8670,1
|
||||
20250219,123300,284041610,8670,8670,8670,8670,1
|
||||
20250219,123200,284032940,8670,8670,8670,8670,300
|
||||
20250219,123100,281431940,8670,8670,8670,8670,11
|
||||
20250219,123000,281336570,8670,8670,8670,8670,3
|
||||
20250219,122900,281310560,8670,8670,8670,8670,0
|
||||
20250219,122800,281310560,8670,8670,8670,8670,0
|
||||
20250219,122700,281310560,8670,8670,8670,8670,163
|
||||
20250219,122600,279897350,8670,8670,8670,8670,28
|
||||
20250219,122500,279654590,8670,8670,8670,8670,17
|
||||
20250219,122400,279507200,8680,8670,8680,8670,100
|
||||
20250219,122300,278639450,8680,8680,8680,8680,0
|
||||
20250219,122200,278639450,8680,8680,8680,8680,119
|
||||
20250219,122100,277606530,8680,8660,8680,8650,837
|
||||
20250219,122000,270350100,8650,8650,8650,8650,100
|
||||
20250219,121900,269485100,8660,8660,8660,8660,399
|
||||
20250219,121800,266029760,8650,8650,8650,8650,0
|
||||
20250219,121700,266029760,8650,8650,8650,8650,0
|
||||
20250219,121600,266029760,8650,8650,8650,8650,0
|
||||
20250219,121500,266029760,8650,8650,8650,8650,0
|
||||
20250219,121400,266029760,8650,8650,8650,8650,0
|
||||
20250219,121300,266029760,8650,8650,8650,8650,3
|
||||
20250219,121200,266003810,8650,8650,8650,8650,0
|
||||
20250219,121100,266003810,8650,8650,8650,8650,28
|
||||
20250219,121000,265761610,8650,8650,8650,8650,110
|
||||
20250219,120900,264810110,8650,8650,8650,8650,0
|
||||
20250219,120800,264810110,8650,8650,8650,8650,100
|
||||
20250219,120700,263945110,8650,8650,8650,8650,0
|
||||
20250219,120600,263945110,8650,8650,8650,8650,0
|
||||
20250219,120500,263945110,8650,8650,8650,8650,100
|
||||
20250219,120400,263080110,8650,8650,8650,8650,0
|
||||
20250219,120300,263080110,8650,8650,8650,8650,0
|
||||
20250219,120200,263080110,8650,8640,8650,8640,328
|
||||
20250219,120100,260243540,8640,8640,8640,8640,1
|
||||
20250219,120000,260234900,8640,8640,8640,8640,100
|
||||
20250219,115900,259370900,8640,8640,8640,8640,0
|
||||
20250219,115800,259370900,8640,8640,8640,8640,50
|
||||
20250219,115700,258938900,8630,8630,8630,8630,805
|
||||
20250219,115600,251991750,8630,8620,8630,8620,60
|
||||
20250219,115500,251473970,8600,8600,8600,8600,0
|
||||
20250219,115400,251473970,8600,8600,8600,8600,0
|
||||
20250219,115300,251473970,8600,8600,8600,8600,1
|
||||
20250219,115200,251465370,8600,8600,8600,8600,0
|
||||
20250219,115100,251465370,8600,8620,8620,8600,140
|
||||
20250219,115000,250259370,8620,8620,8620,8620,11
|
||||
20250219,114900,250164550,8620,8620,8620,8620,100
|
||||
20250219,114800,249302550,8620,8620,8620,8620,0
|
||||
20250219,114700,249302550,8620,8620,8620,8620,1
|
||||
20250219,114600,249293930,8630,8630,8630,8630,100
|
||||
20250219,114500,248430930,8630,8630,8630,8630,0
|
||||
20250219,114400,248430930,8630,8630,8630,8630,0
|
||||
20250219,114300,248430930,8630,8620,8630,8620,200
|
||||
20250219,114200,246704940,8630,8630,8630,8630,0
|
||||
20250219,114100,246704940,8630,8630,8630,8630,0
|
||||
20250219,114000,246704940,8630,8630,8630,8630,200
|
||||
20250219,113900,244978940,8630,8610,8630,8610,139
|
||||
20250219,113800,243781370,8610,8610,8610,8610,301
|
||||
20250219,113700,241189760,8610,8610,8620,8610,2150
|
||||
20250219,113600,222675880,8600,8590,8600,8590,3000
|
||||
20250219,113500,196877080,8560,8560,8560,8560,0
|
||||
20250219,113400,196877080,8560,8560,8560,8560,150
|
||||
20250219,113300,195593080,8560,8560,8560,8560,0
|
||||
20250219,113200,195593080,8560,8560,8560,8560,0
|
||||
20250219,113100,195593080,8560,8560,8560,8560,0
|
||||
20250219,113000,195593080,8560,8570,8570,8560,25
|
||||
20250219,112900,195379070,8560,8560,8560,8560,0
|
||||
20250219,112800,195379070,8560,8560,8560,8560,0
|
||||
20250219,112700,195379070,8560,8560,8560,8560,0
|
||||
20250219,112600,195379070,8560,8560,8560,8560,0
|
||||
20250219,112500,195379070,8560,8560,8560,8560,0
|
||||
20250219,112400,195379070,8560,8560,8560,8560,0
|
||||
20250219,112300,195379070,8560,8580,8580,8560,584
|
||||
20250219,112200,190373570,8580,8580,8580,8580,0
|
||||
20250219,112100,190373570,8580,8580,8580,8580,0
|
||||
20250219,112000,190373570,8580,8570,8580,8570,2
|
||||
20250219,111900,190356420,8570,8570,8570,8570,0
|
||||
20250219,111800,190356420,8570,8570,8570,8570,0
|
||||
20250219,111700,190356420,8570,8570,8580,8570,610
|
||||
20250219,111600,185128710,8600,8600,8600,8600,200
|
||||
20250219,111500,183408710,8600,8590,8600,8590,300
|
||||
20250219,111400,180828780,8570,8570,8570,8570,0
|
||||
20250219,111300,180828780,8570,8570,8570,8570,1
|
||||
20250219,111200,180820210,8590,8590,8590,8590,10
|
||||
20250219,111100,180734310,8560,8560,8560,8560,0
|
||||
20250219,111000,180734310,8560,8570,8570,8560,52
|
||||
20250219,110900,180289040,8560,8560,8560,8560,0
|
||||
20250219,110800,180289040,8560,8560,8560,8560,0
|
||||
20250219,110700,180289040,8560,8580,8580,8560,301
|
||||
20250219,110600,177710690,8580,8580,8580,8580,0
|
||||
20250219,110500,177710690,8580,8580,8580,8580,100
|
||||
20250219,110400,176852690,8580,8580,8580,8580,2
|
||||
20250219,110300,176835530,8590,8590,8590,8590,102
|
||||
20250219,110200,175959350,8590,8590,8590,8590,0
|
||||
20250219,110100,175959350,8590,8590,8590,8590,0
|
||||
20250219,110000,175959350,8590,8590,8590,8590,100
|
||||
20250219,105900,175100350,8590,8590,8590,8590,0
|
||||
20250219,105800,175100350,8590,8600,8600,8590,214
|
||||
20250219,105700,173261970,8610,8610,8610,8610,266
|
||||
20250219,105600,170971710,8610,8610,8610,8610,7
|
||||
20250219,105500,170911440,8610,8610,8610,8610,3
|
||||
20250219,105400,170885610,8590,8590,8590,8590,0
|
||||
20250219,105300,170885610,8590,8590,8590,8590,5
|
||||
20250219,105200,170842660,8590,8590,8590,8590,0
|
||||
20250219,105100,170842660,8590,8600,8600,8590,9
|
||||
20250219,105000,170765300,8590,8590,8590,8590,10
|
||||
20250219,104900,170679400,8590,8590,8590,8590,0
|
||||
20250219,104800,170679400,8590,8590,8590,8590,134
|
||||
20250219,104700,169528340,8590,8580,8590,8580,607
|
||||
20250219,104600,164314420,8580,8580,8580,8580,2
|
||||
20250219,104500,164297260,8580,8580,8580,8580,0
|
||||
20250219,104400,164297260,8580,8580,8580,8580,177
|
||||
20250219,104300,162778600,8590,8590,8590,8590,280
|
||||
20250219,104200,160373400,8590,8590,8590,8590,0
|
||||
20250219,104100,160373400,8590,8590,8590,8590,0
|
||||
20250219,104000,160373400,8590,8590,8590,8590,260
|
||||
20250219,103900,158140000,8600,8610,8610,8600,307
|
||||
20250219,103800,155498260,8610,8610,8610,8610,140
|
||||
20250219,103700,154292860,8610,8610,8610,8610,9
|
||||
20250219,103600,154215370,8620,8620,8620,8620,3
|
||||
20250219,103500,154189510,8630,8630,8630,8630,835
|
||||
20250219,103400,146983460,8630,8630,8630,8630,99
|
||||
20250219,103300,146129090,8630,8630,8630,8630,524
|
||||
20250219,103200,141606970,8630,8640,8640,8630,962
|
||||
20250219,103100,133300700,8640,8640,8640,8640,0
|
||||
20250219,103000,133300700,8640,8640,8640,8640,0
|
||||
20250219,102900,133300700,8640,8640,8660,8640,156
|
||||
20250219,102800,131951060,8660,8660,8660,8660,157
|
||||
20250219,102700,130591440,8660,8640,8660,8640,104
|
||||
20250219,102600,129692600,8650,8620,8650,8620,1105
|
||||
20250219,102500,120146910,8620,8600,8620,8600,1406
|
||||
20250219,102400,108040770,8570,8570,8570,8570,0
|
||||
20250219,102300,108040770,8570,8570,8570,8570,6
|
||||
20250219,102200,107989350,8560,8580,8600,8560,2234
|
||||
20250219,102100,88788220,8560,8560,8560,8560,12
|
||||
20250219,102000,88685500,8560,8560,8570,8560,470
|
||||
20250219,101900,84660800,8560,8560,8560,8560,162
|
||||
20250219,101800,83274080,8560,8560,8560,8560,0
|
||||
20250219,101700,83274080,8560,8540,8560,8540,476
|
||||
20250219,101600,79203480,8550,8550,8550,8550,200
|
||||
20250219,101500,77493480,8550,8550,8550,8550,0
|
||||
20250219,101400,77493480,8550,8550,8550,8550,0
|
||||
20250219,101300,77493480,8550,8550,8550,8550,200
|
||||
20250219,101200,75783480,8550,8540,8550,8540,4
|
||||
20250219,101100,75749300,8510,8490,8510,8470,492
|
||||
20250219,101000,71568010,8470,8470,8470,8470,29
|
||||
20250219,100900,71322380,8460,8460,8460,8460,6
|
||||
20250219,100800,71271620,8460,8450,8460,8450,27
|
||||
20250219,100700,71043450,8480,8480,8480,8470,14
|
||||
20250219,100600,70924740,8490,8490,8490,8490,0
|
||||
20250219,100500,70924740,8490,8490,8490,8490,100
|
||||
20250219,100400,70075740,8490,8480,8490,8480,2
|
||||
20250219,100300,70058770,8490,8490,8490,8490,5
|
||||
20250219,100200,70016320,8440,8450,8450,8440,720
|
||||
20250219,100100,63936780,8450,8450,8450,8450,1
|
||||
20250219,100000,63928330,8500,8500,8500,8500,1
|
||||
20250219,095900,63919830,8450,8450,8450,8450,0
|
||||
20250219,095800,63919830,8450,8490,8490,8450,13
|
||||
20250219,095700,63809500,8500,8500,8500,8500,0
|
||||
20250219,095600,63809500,8500,8500,8500,8500,0
|
||||
20250219,095500,63809500,8500,8500,8500,8500,0
|
||||
20250219,095400,63809500,8500,8480,8500,8480,90
|
||||
20250219,095300,63045420,8480,8450,8480,8450,18
|
||||
20250219,095200,62892810,8480,8480,8480,8480,0
|
||||
20250219,095100,62892810,8480,8480,8480,8480,0
|
||||
20250219,095000,62892810,8480,8480,8480,8480,6
|
||||
20250219,094900,62841930,8490,8490,8490,8490,0
|
||||
20250219,094800,62841930,8490,8490,8490,8490,0
|
||||
20250219,094700,62841930,8490,8490,8490,8490,12
|
||||
20250219,094600,62740050,8500,8500,8500,8500,0
|
||||
20250219,094500,62740050,8500,8440,8500,8440,104
|
||||
20250219,094400,61862050,8500,8440,8500,8440,101
|
||||
20250219,094300,61009550,8500,8500,8500,8500,0
|
||||
20250219,094200,61009550,8500,8500,8500,8500,61
|
||||
20250219,094100,60491050,8440,8450,8500,8440,543
|
||||
20250219,094000,55898050,8500,8450,8500,8450,231
|
||||
20250219,093900,53945150,8450,8450,8450,8450,0
|
||||
20250219,093800,53945150,8450,8450,8450,8450,3
|
||||
20250219,093700,53919800,8450,8450,8450,8450,0
|
||||
20250219,093600,53919800,8450,8450,8450,8450,0
|
||||
20250219,093500,53919800,8450,8450,8450,8450,0
|
||||
20250219,093400,53919800,8450,8460,8460,8450,367
|
||||
20250219,093300,50817910,8450,8450,8450,8450,0
|
||||
20250219,093200,50817910,8450,8450,8450,8450,0
|
||||
20250219,093100,50817910,8450,8450,8450,8450,730
|
||||
20250219,093000,44649410,8460,8500,8510,8460,1045
|
||||
20250219,092900,35797550,8510,8510,8510,8510,0
|
||||
20250219,092800,35797550,8510,8510,8510,8510,0
|
||||
20250219,092700,35797550,8510,8470,8510,8470,236
|
||||
20250219,092600,33797220,8480,8480,8480,8480,0
|
||||
20250219,092500,33797220,8480,8490,8490,8480,500
|
||||
20250219,092400,29557190,8480,8480,8480,8480,0
|
||||
20250219,092300,29557190,8480,8480,8480,8480,0
|
||||
20250219,092200,29557190,8480,8480,8480,8480,6
|
||||
20250219,092100,29506310,8490,8490,8490,8490,0
|
||||
20250219,092000,29506310,8490,8490,8490,8490,16
|
||||
20250219,091900,29370470,8480,8480,8480,8480,500
|
||||
20250219,091800,25130470,8470,8480,8480,8470,193
|
||||
20250219,091700,23495150,8490,8490,8490,8490,0
|
||||
20250219,091600,23495150,8490,8490,8490,8490,0
|
||||
20250219,091500,23495150,8490,8500,8500,8490,594
|
||||
20250219,091400,18446190,8500,8500,8500,8500,179
|
||||
20250219,091300,16924690,8500,8510,8510,8500,4
|
||||
20250219,091200,16890670,8510,8510,8510,8510,17
|
||||
20250219,091100,16746000,8530,8530,8530,8530,0
|
||||
20250219,091000,16746000,8530,8530,8560,8530,140
|
||||
20250219,090900,15551620,8500,8540,8540,8500,391
|
||||
20250219,090800,12216930,8550,8600,8600,8550,14
|
||||
20250219,090700,12097080,8610,8570,8610,8550,269
|
||||
20250219,090600,9791730,8630,8630,8630,8630,0
|
||||
20250219,090500,9791730,8630,8620,8630,8620,16
|
||||
20250219,090400,9653770,8620,8620,8620,8620,300
|
||||
20250219,090300,7067770,8560,8610,8620,8560,550
|
||||
20250219,090200,2334870,8620,8580,8620,8580,157
|
||||
20250219,090100,985940,8550,8550,8550,8550,46
|
||||
20250219,090000,592640,8550,8590,8590,8550,69
|
||||
|
Reference in New Issue
Block a user