Update 2025-02-19 4022 candle_min
This commit is contained in:
672
095190/min/candle-20250219.csv
Normal file
672
095190/min/candle-20250219.csv
Normal file
@@ -0,0 +1,672 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,201000,182869095,2190,2190,2190,2190,1402
|
||||
20250219,200900,182869095,2190,2190,2190,2190,0
|
||||
20250219,200800,182869095,2190,2190,2190,2190,0
|
||||
20250219,200700,182869095,2190,2190,2190,2190,0
|
||||
20250219,200600,182869095,2190,2190,2190,2190,0
|
||||
20250219,200500,182869095,2190,2190,2190,2190,0
|
||||
20250219,200400,182869095,2190,2190,2190,2190,0
|
||||
20250219,200300,182869095,2190,2190,2190,2190,0
|
||||
20250219,200200,182869095,2190,2190,2190,2190,0
|
||||
20250219,200100,182869095,2190,2190,2190,2190,0
|
||||
20250219,200000,182869095,2190,2190,2190,2190,0
|
||||
20250219,195900,182869095,2190,2190,2190,2190,0
|
||||
20250219,195800,182869095,2190,2190,2190,2190,0
|
||||
20250219,195700,182869095,2190,2190,2190,2190,0
|
||||
20250219,195600,182869095,2190,2190,2190,2190,0
|
||||
20250219,195500,182869095,2190,2190,2190,2190,0
|
||||
20250219,195400,182869095,2190,2190,2190,2190,0
|
||||
20250219,195300,182869095,2190,2190,2190,2190,0
|
||||
20250219,195200,182869095,2190,2190,2190,2190,0
|
||||
20250219,195100,182869095,2190,2190,2190,2190,0
|
||||
20250219,195000,182869095,2190,2190,2190,2190,0
|
||||
20250219,194900,182869095,2190,2190,2190,2190,0
|
||||
20250219,194800,182869095,2190,2190,2190,2190,0
|
||||
20250219,194700,182869095,2190,2190,2190,2190,0
|
||||
20250219,194600,182869095,2190,2190,2190,2190,0
|
||||
20250219,194500,182869095,2190,2190,2190,2190,0
|
||||
20250219,194400,182869095,2190,2190,2190,2190,0
|
||||
20250219,194300,182869095,2190,2190,2190,2190,0
|
||||
20250219,194200,182869095,2190,2190,2190,2190,0
|
||||
20250219,194100,182869095,2190,2190,2190,2190,0
|
||||
20250219,194000,182869095,2190,2190,2190,2190,1402
|
||||
20250219,193900,182869095,2190,2190,2190,2190,0
|
||||
20250219,193800,182869095,2190,2190,2190,2190,0
|
||||
20250219,193700,182869095,2190,2190,2190,2190,0
|
||||
20250219,193600,182869095,2190,2190,2190,2190,0
|
||||
20250219,193500,182869095,2190,2190,2190,2190,0
|
||||
20250219,193400,182869095,2190,2190,2190,2190,0
|
||||
20250219,193300,182869095,2190,2190,2190,2190,0
|
||||
20250219,193200,182869095,2190,2190,2190,2190,0
|
||||
20250219,193100,182869095,2190,2190,2190,2190,0
|
||||
20250219,193000,182869095,2190,2190,2190,2190,0
|
||||
20250219,192900,182869095,2190,2190,2190,2190,0
|
||||
20250219,192800,182869095,2190,2190,2190,2190,0
|
||||
20250219,192700,182869095,2190,2190,2190,2190,0
|
||||
20250219,192600,182869095,2190,2190,2190,2190,0
|
||||
20250219,192500,182869095,2190,2190,2190,2190,0
|
||||
20250219,192400,182869095,2190,2190,2190,2190,0
|
||||
20250219,192300,182869095,2190,2190,2190,2190,0
|
||||
20250219,192200,182869095,2190,2190,2190,2190,0
|
||||
20250219,192100,182869095,2190,2190,2190,2190,0
|
||||
20250219,192000,182869095,2190,2190,2190,2190,0
|
||||
20250219,191900,182869095,2190,2190,2190,2190,0
|
||||
20250219,191800,182869095,2190,2190,2190,2190,0
|
||||
20250219,191700,182869095,2190,2190,2190,2190,0
|
||||
20250219,191600,182869095,2190,2190,2190,2190,0
|
||||
20250219,191500,182869095,2190,2190,2190,2190,0
|
||||
20250219,191400,182869095,2190,2190,2190,2190,0
|
||||
20250219,191300,182869095,2190,2190,2190,2190,0
|
||||
20250219,191200,182869095,2190,2190,2190,2190,0
|
||||
20250219,191100,182869095,2190,2190,2190,2190,0
|
||||
20250219,191000,182869095,2190,2190,2190,2190,1402
|
||||
20250219,190900,182869095,2190,2190,2190,2190,0
|
||||
20250219,190800,182869095,2190,2190,2190,2190,0
|
||||
20250219,190700,182869095,2190,2190,2190,2190,0
|
||||
20250219,190600,182869095,2190,2190,2190,2190,0
|
||||
20250219,190500,182869095,2190,2190,2190,2190,0
|
||||
20250219,190400,182869095,2190,2190,2190,2190,0
|
||||
20250219,190300,182869095,2190,2190,2190,2190,0
|
||||
20250219,190200,182869095,2190,2190,2190,2190,0
|
||||
20250219,190100,182869095,2190,2190,2190,2190,0
|
||||
20250219,190000,182869095,2190,2190,2190,2190,0
|
||||
20250219,185900,182869095,2190,2190,2190,2190,0
|
||||
20250219,185800,182869095,2190,2190,2190,2190,0
|
||||
20250219,185700,182869095,2190,2190,2190,2190,0
|
||||
20250219,185600,182869095,2190,2190,2190,2190,0
|
||||
20250219,185500,182869095,2190,2190,2190,2190,0
|
||||
20250219,185400,182869095,2190,2190,2190,2190,0
|
||||
20250219,185300,182869095,2190,2190,2190,2190,0
|
||||
20250219,185200,182869095,2190,2190,2190,2190,0
|
||||
20250219,185100,182869095,2190,2190,2190,2190,0
|
||||
20250219,185000,182869095,2190,2190,2190,2190,0
|
||||
20250219,184900,182869095,2190,2190,2190,2190,0
|
||||
20250219,184800,182869095,2190,2190,2190,2190,0
|
||||
20250219,184700,182869095,2190,2190,2190,2190,0
|
||||
20250219,184600,182869095,2190,2190,2190,2190,0
|
||||
20250219,184500,182869095,2190,2190,2190,2190,0
|
||||
20250219,184400,182869095,2190,2190,2190,2190,0
|
||||
20250219,184300,182869095,2190,2190,2190,2190,0
|
||||
20250219,184200,182869095,2190,2190,2190,2190,0
|
||||
20250219,184100,182869095,2190,2190,2190,2190,0
|
||||
20250219,184000,182869095,2190,2190,2190,2190,1402
|
||||
20250219,183900,182869095,2190,2190,2190,2190,0
|
||||
20250219,183800,182869095,2190,2190,2190,2190,0
|
||||
20250219,183700,182869095,2190,2190,2190,2190,0
|
||||
20250219,183600,182869095,2190,2190,2190,2190,0
|
||||
20250219,183500,182869095,2190,2190,2190,2190,0
|
||||
20250219,183400,182869095,2190,2190,2190,2190,0
|
||||
20250219,183300,182869095,2190,2190,2190,2190,0
|
||||
20250219,183200,182869095,2190,2190,2190,2190,0
|
||||
20250219,183100,182869095,2190,2190,2190,2190,0
|
||||
20250219,183000,182869095,2190,2190,2190,2190,0
|
||||
20250219,182900,182869095,2190,2190,2190,2190,0
|
||||
20250219,182800,182869095,2190,2190,2190,2190,0
|
||||
20250219,182700,182869095,2190,2190,2190,2190,0
|
||||
20250219,182600,182869095,2190,2190,2190,2190,0
|
||||
20250219,182500,182869095,2190,2190,2190,2190,0
|
||||
20250219,182400,182869095,2190,2190,2190,2190,0
|
||||
20250219,182300,182869095,2190,2190,2190,2190,0
|
||||
20250219,182200,182869095,2190,2190,2190,2190,0
|
||||
20250219,182100,182869095,2190,2190,2190,2190,0
|
||||
20250219,182000,182869095,2190,2190,2190,2190,0
|
||||
20250219,181900,182869095,2190,2190,2190,2190,0
|
||||
20250219,181800,182869095,2190,2190,2190,2190,0
|
||||
20250219,181700,182869095,2190,2190,2190,2190,0
|
||||
20250219,181600,182869095,2190,2190,2190,2190,0
|
||||
20250219,181500,182869095,2190,2190,2190,2190,0
|
||||
20250219,181400,182869095,2190,2190,2190,2190,0
|
||||
20250219,181300,182869095,2190,2190,2190,2190,0
|
||||
20250219,181200,182869095,2190,2190,2190,2190,0
|
||||
20250219,181100,182869095,2190,2190,2190,2190,0
|
||||
20250219,181000,182869095,2190,2190,2190,2190,1402
|
||||
20250219,180900,182869095,2190,2190,2190,2190,0
|
||||
20250219,180800,182869095,2190,2190,2190,2190,0
|
||||
20250219,180700,182869095,2190,2190,2190,2190,0
|
||||
20250219,180600,182869095,2190,2190,2190,2190,0
|
||||
20250219,180500,182869095,2190,2190,2190,2190,0
|
||||
20250219,180400,182869095,2190,2190,2190,2190,0
|
||||
20250219,180300,182869095,2190,2190,2190,2190,0
|
||||
20250219,180200,182869095,2190,2190,2190,2190,0
|
||||
20250219,180100,182869095,2190,2190,2190,2190,0
|
||||
20250219,180000,182869095,2190,2190,2190,2190,0
|
||||
20250219,175900,182869095,2190,2190,2190,2190,0
|
||||
20250219,175800,182869095,2190,2190,2190,2190,0
|
||||
20250219,175700,182869095,2190,2190,2190,2190,0
|
||||
20250219,175600,182869095,2190,2190,2190,2190,0
|
||||
20250219,175500,182869095,2190,2190,2190,2190,0
|
||||
20250219,175400,182869095,2190,2190,2190,2190,0
|
||||
20250219,175300,182869095,2190,2190,2190,2190,0
|
||||
20250219,175200,182869095,2190,2190,2190,2190,0
|
||||
20250219,175100,182869095,2190,2190,2190,2190,0
|
||||
20250219,175000,182869095,2190,2190,2190,2190,0
|
||||
20250219,174900,182869095,2190,2190,2190,2190,0
|
||||
20250219,174800,182869095,2190,2190,2190,2190,0
|
||||
20250219,174700,182869095,2190,2190,2190,2190,0
|
||||
20250219,174600,182869095,2190,2190,2190,2190,0
|
||||
20250219,174500,182869095,2190,2190,2190,2190,0
|
||||
20250219,174400,182869095,2190,2190,2190,2190,0
|
||||
20250219,174300,182869095,2190,2190,2190,2190,0
|
||||
20250219,174200,182869095,2190,2190,2190,2190,0
|
||||
20250219,174100,182869095,2190,2190,2190,2190,0
|
||||
20250219,174000,182869095,2190,2190,2190,2190,1402
|
||||
20250219,173900,182869095,2190,2190,2190,2190,0
|
||||
20250219,173800,182869095,2190,2190,2190,2190,0
|
||||
20250219,173700,182869095,2190,2190,2190,2190,0
|
||||
20250219,173600,182869095,2190,2190,2190,2190,0
|
||||
20250219,173500,182869095,2190,2190,2190,2190,0
|
||||
20250219,173400,182869095,2190,2190,2190,2190,0
|
||||
20250219,173300,182869095,2190,2190,2190,2190,0
|
||||
20250219,173200,182869095,2190,2190,2190,2190,0
|
||||
20250219,173100,182869095,2190,2190,2190,2190,0
|
||||
20250219,173000,182869095,2190,2190,2190,2190,0
|
||||
20250219,172900,182869095,2190,2190,2190,2190,0
|
||||
20250219,172800,182869095,2190,2190,2190,2190,0
|
||||
20250219,172700,182869095,2190,2190,2190,2190,0
|
||||
20250219,172600,182869095,2190,2190,2190,2190,0
|
||||
20250219,172500,182869095,2190,2190,2190,2190,0
|
||||
20250219,172400,182869095,2190,2190,2190,2190,0
|
||||
20250219,172300,182869095,2190,2190,2190,2190,0
|
||||
20250219,172200,182869095,2190,2190,2190,2190,0
|
||||
20250219,172100,182869095,2190,2190,2190,2190,0
|
||||
20250219,172000,182869095,2190,2190,2190,2190,0
|
||||
20250219,171900,182869095,2190,2190,2190,2190,0
|
||||
20250219,171800,182869095,2190,2190,2190,2190,0
|
||||
20250219,171700,182869095,2190,2190,2190,2190,0
|
||||
20250219,171600,182869095,2190,2190,2190,2190,0
|
||||
20250219,171500,182869095,2190,2190,2190,2190,0
|
||||
20250219,171400,182869095,2190,2190,2190,2190,0
|
||||
20250219,171300,182869095,2190,2190,2190,2190,0
|
||||
20250219,171200,182869095,2190,2190,2190,2190,0
|
||||
20250219,171100,182869095,2190,2190,2190,2190,0
|
||||
20250219,171000,182869095,2190,2190,2190,2190,1402
|
||||
20250219,170900,182869095,2190,2190,2190,2190,0
|
||||
20250219,170800,182869095,2190,2190,2190,2190,0
|
||||
20250219,170700,182869095,2190,2190,2190,2190,0
|
||||
20250219,170600,182869095,2190,2190,2190,2190,0
|
||||
20250219,170500,182869095,2190,2190,2190,2190,0
|
||||
20250219,170400,182869095,2190,2190,2190,2190,0
|
||||
20250219,170300,182869095,2190,2190,2190,2190,0
|
||||
20250219,170200,182869095,2190,2190,2190,2190,0
|
||||
20250219,170100,182869095,2190,2190,2190,2190,0
|
||||
20250219,170000,182869095,2190,2190,2190,2190,0
|
||||
20250219,165900,182869095,2190,2190,2190,2190,0
|
||||
20250219,165800,182869095,2190,2190,2190,2190,0
|
||||
20250219,165700,182869095,2190,2190,2190,2190,0
|
||||
20250219,165600,182869095,2190,2190,2190,2190,0
|
||||
20250219,165500,182869095,2190,2190,2190,2190,0
|
||||
20250219,165400,182869095,2190,2190,2190,2190,0
|
||||
20250219,165300,182869095,2190,2190,2190,2190,0
|
||||
20250219,165200,182869095,2190,2190,2190,2190,0
|
||||
20250219,165100,182869095,2190,2190,2190,2190,0
|
||||
20250219,165000,182869095,2190,2190,2190,2190,0
|
||||
20250219,164900,182869095,2190,2190,2190,2190,0
|
||||
20250219,164800,182869095,2190,2190,2190,2190,0
|
||||
20250219,164700,182869095,2190,2190,2190,2190,0
|
||||
20250219,164600,182869095,2190,2190,2190,2190,0
|
||||
20250219,164500,182869095,2190,2190,2190,2190,0
|
||||
20250219,164400,182869095,2190,2190,2190,2190,0
|
||||
20250219,164300,182869095,2190,2190,2190,2190,0
|
||||
20250219,164200,182869095,2190,2190,2190,2190,0
|
||||
20250219,164100,182869095,2190,2190,2190,2190,0
|
||||
20250219,164000,182869095,2190,2190,2190,2190,1402
|
||||
20250219,163900,182869095,2190,2190,2190,2190,0
|
||||
20250219,163800,182869095,2190,2190,2190,2190,0
|
||||
20250219,163700,182869095,2190,2190,2190,2190,0
|
||||
20250219,163600,182869095,2190,2190,2190,2190,0
|
||||
20250219,163500,182869095,2190,2190,2190,2190,0
|
||||
20250219,163400,182869095,2190,2190,2190,2190,0
|
||||
20250219,163300,182869095,2190,2190,2190,2190,0
|
||||
20250219,163200,182869095,2190,2190,2190,2190,0
|
||||
20250219,163100,182869095,2190,2190,2190,2190,0
|
||||
20250219,163000,182869095,2190,2190,2190,2190,0
|
||||
20250219,162900,182869095,2190,2190,2190,2190,0
|
||||
20250219,162800,182869095,2190,2190,2190,2190,0
|
||||
20250219,162700,182869095,2190,2190,2190,2190,0
|
||||
20250219,162600,182869095,2190,2190,2190,2190,0
|
||||
20250219,162500,182869095,2190,2190,2190,2190,0
|
||||
20250219,162400,182869095,2190,2190,2190,2190,0
|
||||
20250219,162300,182869095,2190,2190,2190,2190,0
|
||||
20250219,162200,182869095,2190,2190,2190,2190,0
|
||||
20250219,162100,182869095,2190,2190,2190,2190,0
|
||||
20250219,162000,182869095,2190,2190,2190,2190,0
|
||||
20250219,161900,182869095,2190,2190,2190,2190,0
|
||||
20250219,161800,182869095,2190,2190,2190,2190,0
|
||||
20250219,161700,182869095,2190,2190,2190,2190,0
|
||||
20250219,161600,182869095,2190,2190,2190,2190,0
|
||||
20250219,161500,182869095,2190,2190,2190,2190,0
|
||||
20250219,161400,182869095,2190,2190,2190,2190,0
|
||||
20250219,161300,182869095,2190,2190,2190,2190,0
|
||||
20250219,161200,182869095,2190,2190,2190,2190,0
|
||||
20250219,161100,182869095,2190,2190,2190,2190,0
|
||||
20250219,161000,182869095,2190,2190,2190,2190,1402
|
||||
20250219,160900,182869095,2190,2190,2190,2190,0
|
||||
20250219,160800,182869095,2190,2190,2190,2190,0
|
||||
20250219,160700,182869095,2190,2190,2190,2190,0
|
||||
20250219,160600,182869095,2190,2190,2190,2190,0
|
||||
20250219,160500,182869095,2190,2190,2190,2190,0
|
||||
20250219,160400,182869095,2190,2190,2190,2190,0
|
||||
20250219,160300,182869095,2190,2190,2190,2190,0
|
||||
20250219,160200,182869095,2190,2190,2190,2190,0
|
||||
20250219,160100,182869095,2190,2190,2190,2190,0
|
||||
20250219,160000,182869095,2190,2190,2190,2190,0
|
||||
20250219,155900,182869095,2190,2190,2190,2190,0
|
||||
20250219,155800,182869095,2190,2190,2190,2190,0
|
||||
20250219,155700,182869095,2190,2190,2190,2190,0
|
||||
20250219,155600,182869095,2190,2190,2190,2190,0
|
||||
20250219,155500,182869095,2190,2190,2190,2190,0
|
||||
20250219,155400,182869095,2190,2190,2190,2190,0
|
||||
20250219,155300,182869095,2190,2190,2190,2190,0
|
||||
20250219,155200,182869095,2190,2190,2190,2190,0
|
||||
20250219,155100,182869095,2190,2190,2190,2190,0
|
||||
20250219,155000,182869095,2190,2190,2190,2190,0
|
||||
20250219,154900,182869095,2190,2190,2190,2190,0
|
||||
20250219,154800,182869095,2190,2190,2190,2190,0
|
||||
20250219,154700,182869095,2190,2190,2190,2190,0
|
||||
20250219,154600,182869095,2190,2190,2190,2190,0
|
||||
20250219,154500,182869095,2190,2190,2190,2190,0
|
||||
20250219,154400,182869095,2190,2190,2190,2190,0
|
||||
20250219,154300,182869095,2190,2190,2190,2190,0
|
||||
20250219,154200,182869095,2190,2190,2190,2190,0
|
||||
20250219,154100,182869095,2190,2190,2190,2190,0
|
||||
20250219,154000,182869095,2190,2190,2190,2190,1402
|
||||
20250219,153900,182869095,2190,2190,2190,2190,0
|
||||
20250219,153800,182869095,2190,2190,2190,2190,0
|
||||
20250219,153700,182869095,2190,2190,2190,2190,0
|
||||
20250219,153600,182869095,2190,2190,2190,2190,0
|
||||
20250219,153500,182869095,2190,2190,2190,2190,0
|
||||
20250219,153400,182869095,2190,2190,2190,2190,0
|
||||
20250219,153300,182869095,2190,2190,2190,2190,0
|
||||
20250219,153200,182869095,2190,2190,2190,2190,0
|
||||
20250219,153100,182869095,2190,2190,2190,2190,0
|
||||
20250219,153000,182869095,2190,2190,2190,2190,1402
|
||||
20250219,152900,179798715,2190,2190,2190,2190,0
|
||||
20250219,152800,179798715,2190,2190,2190,2190,0
|
||||
20250219,152700,179798715,2190,2190,2190,2190,0
|
||||
20250219,152600,179798715,2190,2190,2190,2190,0
|
||||
20250219,152500,179798715,2190,2190,2190,2190,0
|
||||
20250219,152400,179798715,2190,2190,2190,2190,0
|
||||
20250219,152300,179798715,2190,2190,2190,2190,0
|
||||
20250219,152200,179798715,2190,2190,2190,2190,0
|
||||
20250219,152100,179798715,2190,2190,2190,2190,0
|
||||
20250219,152000,179798715,2190,2190,2190,2190,0
|
||||
20250219,151900,179798715,2190,2190,2190,2190,3
|
||||
20250219,151800,179792145,2205,2205,2205,2205,79
|
||||
20250219,151700,179617950,2205,2205,2205,2205,30
|
||||
20250219,151600,179551800,2190,2195,2195,2190,468
|
||||
20250219,151500,178524545,2190,2190,2195,2190,106
|
||||
20250219,151400,178292230,2195,2190,2195,2190,970
|
||||
20250219,151300,176167925,2190,2190,2190,2190,0
|
||||
20250219,151200,176167925,2190,2190,2195,2190,738
|
||||
20250219,151100,174548425,2190,2195,2200,2190,1238
|
||||
20250219,151000,171830550,2200,2200,2200,2200,0
|
||||
20250219,150900,171830550,2200,2200,2200,2200,9
|
||||
20250219,150800,171810750,2200,2200,2200,2200,0
|
||||
20250219,150700,171810750,2200,2200,2200,2200,0
|
||||
20250219,150600,171810750,2200,2200,2200,2200,0
|
||||
20250219,150500,171810750,2200,2200,2200,2200,1
|
||||
20250219,150400,171808550,2195,2195,2195,2195,337
|
||||
20250219,150300,171068835,2200,2200,2200,2200,0
|
||||
20250219,150200,171068835,2200,2200,2200,2200,0
|
||||
20250219,150100,171068835,2200,2200,2205,2200,21
|
||||
20250219,150000,171022595,2200,2200,2200,2200,0
|
||||
20250219,145900,171022595,2200,2200,2200,2200,191
|
||||
20250219,145800,170602395,2195,2195,2195,2195,260
|
||||
20250219,145700,170031695,2195,2195,2195,2195,0
|
||||
20250219,145600,170031695,2195,2195,2195,2195,0
|
||||
20250219,145500,170031695,2195,2195,2195,2195,0
|
||||
20250219,145400,170031695,2195,2200,2200,2195,950
|
||||
20250219,145300,167944195,2200,2200,2200,2200,253
|
||||
20250219,145200,167387595,2195,2195,2195,2195,0
|
||||
20250219,145100,167387595,2195,2195,2195,2195,0
|
||||
20250219,145000,167387595,2195,2195,2195,2195,0
|
||||
20250219,144900,167387595,2195,2195,2195,2195,0
|
||||
20250219,144800,167387595,2195,2195,2195,2195,149
|
||||
20250219,144700,167060540,2200,2200,2200,2200,83
|
||||
20250219,144600,166877940,2200,2205,2205,2200,916
|
||||
20250219,144500,164861705,2205,2205,2205,2205,4
|
||||
20250219,144400,164852885,2205,2205,2205,2205,0
|
||||
20250219,144300,164852885,2205,2205,2205,2205,127
|
||||
20250219,144200,164572850,2205,2205,2205,2205,0
|
||||
20250219,144100,164572850,2205,2205,2205,2205,0
|
||||
20250219,144000,164572850,2205,2205,2205,2205,305
|
||||
20250219,143900,163900325,2205,2205,2205,2205,27
|
||||
20250219,143800,163840790,2200,2200,2200,2200,5
|
||||
20250219,143700,163829790,2200,2200,2200,2200,10
|
||||
20250219,143600,163807790,2205,2205,2205,2205,0
|
||||
20250219,143500,163807790,2205,2205,2205,2205,123
|
||||
20250219,143400,163536575,2205,2200,2205,2200,996
|
||||
20250219,143300,161345020,2200,2200,2200,2200,0
|
||||
20250219,143200,161345020,2200,2200,2200,2200,0
|
||||
20250219,143100,161345020,2200,2200,2200,2200,0
|
||||
20250219,143000,161345020,2200,2200,2200,2200,2
|
||||
20250219,142900,161340620,2200,2200,2200,2200,0
|
||||
20250219,142800,161340620,2200,2200,2200,2200,0
|
||||
20250219,142700,161340620,2200,2200,2200,2200,15
|
||||
20250219,142600,161307620,2200,2200,2200,2200,10
|
||||
20250219,142500,161285620,2200,2200,2200,2200,0
|
||||
20250219,142400,161285620,2200,2200,2200,2200,0
|
||||
20250219,142300,161285620,2200,2200,2200,2200,0
|
||||
20250219,142200,161285620,2200,2200,2200,2200,10
|
||||
20250219,142100,161263620,2200,2200,2200,2200,600
|
||||
20250219,142000,159943620,2200,2200,2200,2200,0
|
||||
20250219,141900,159943620,2200,2190,2200,2190,2357
|
||||
20250219,141800,154781690,2195,2200,2200,2195,212
|
||||
20250219,141700,154316105,2200,2200,2200,2200,2
|
||||
20250219,141600,154311705,2205,2200,2205,2200,164
|
||||
20250219,141500,153950900,2200,2200,2200,2200,2
|
||||
20250219,141400,153946500,2205,2205,2205,2205,0
|
||||
20250219,141300,153946500,2205,2205,2205,2205,100
|
||||
20250219,141200,153726000,2205,2205,2205,2205,0
|
||||
20250219,141100,153726000,2205,2205,2205,2205,0
|
||||
20250219,141000,153726000,2205,2205,2205,2205,0
|
||||
20250219,140900,153726000,2205,2205,2205,2205,1
|
||||
20250219,140800,153723795,2200,2190,2200,2190,1098
|
||||
20250219,140700,151308255,2200,2200,2200,2200,5
|
||||
20250219,140600,151297255,2200,2200,2200,2200,0
|
||||
20250219,140500,151297255,2200,2200,2200,2200,256
|
||||
20250219,140400,150734055,2205,2205,2205,2205,0
|
||||
20250219,140300,150734055,2205,2205,2205,2205,0
|
||||
20250219,140200,150734055,2205,2205,2205,2205,34
|
||||
20250219,140100,150659085,2205,2205,2205,2205,8
|
||||
20250219,140000,150641445,2205,2205,2205,2205,0
|
||||
20250219,135900,150641445,2205,2205,2205,2205,2
|
||||
20250219,135800,150637035,2190,2190,2190,2190,6
|
||||
20250219,135700,150623895,2205,2205,2205,2205,0
|
||||
20250219,135600,150623895,2205,2205,2205,2205,5
|
||||
20250219,135500,150612870,2205,2190,2205,2190,1001
|
||||
20250219,135400,148420665,2190,2190,2190,2190,0
|
||||
20250219,135300,148420665,2190,2205,2205,2190,4715
|
||||
20250219,135200,138059420,2215,2215,2215,2215,0
|
||||
20250219,135100,138059420,2215,2215,2215,2215,0
|
||||
20250219,135000,138059420,2215,2215,2215,2215,0
|
||||
20250219,134900,138059420,2215,2215,2215,2215,0
|
||||
20250219,134800,138059420,2215,2215,2215,2215,0
|
||||
20250219,134700,138059420,2215,2210,2215,2210,50
|
||||
20250219,134600,137948675,2210,2215,2215,2205,201
|
||||
20250219,134500,137504220,2215,2215,2215,2215,1
|
||||
20250219,134400,137502005,2210,2205,2210,2205,2617
|
||||
20250219,134300,131726225,2205,2205,2205,2205,0
|
||||
20250219,134200,131726225,2205,2205,2205,2205,0
|
||||
20250219,134100,131726225,2205,2205,2205,2205,0
|
||||
20250219,134000,131726225,2205,2205,2205,2205,1
|
||||
20250219,133900,131724020,2205,2205,2205,2205,5
|
||||
20250219,133800,131712995,2205,2205,2205,2205,0
|
||||
20250219,133700,131712995,2205,2205,2205,2205,0
|
||||
20250219,133600,131712995,2205,2205,2205,2205,283
|
||||
20250219,133500,131088980,2210,2210,2210,2210,0
|
||||
20250219,133400,131088980,2210,2210,2210,2210,0
|
||||
20250219,133300,131088980,2210,2210,2210,2210,1
|
||||
20250219,133200,131086770,2205,2205,2205,2205,163
|
||||
20250219,133100,130727355,2210,2210,2210,2210,0
|
||||
20250219,133000,130727355,2210,2210,2210,2210,101
|
||||
20250219,132900,130504145,2210,2210,2210,2210,0
|
||||
20250219,132800,130504145,2210,2210,2210,2210,16
|
||||
20250219,132700,130468785,2210,2210,2210,2210,26
|
||||
20250219,132600,130411325,2205,2205,2205,2205,286
|
||||
20250219,132500,129780695,2210,2210,2210,2210,0
|
||||
20250219,132400,129780695,2210,2210,2210,2210,0
|
||||
20250219,132300,129780695,2210,2210,2210,2210,0
|
||||
20250219,132200,129780695,2210,2210,2210,2210,0
|
||||
20250219,132100,129780695,2210,2205,2210,2205,128
|
||||
20250219,132000,129498445,2205,2205,2205,2205,1
|
||||
20250219,131900,129496240,2210,2210,2210,2210,39
|
||||
20250219,131800,129410050,2210,2210,2210,2210,39
|
||||
20250219,131700,129323860,2205,2205,2205,2205,7
|
||||
20250219,131600,129308425,2210,2210,2210,2210,0
|
||||
20250219,131500,129308425,2210,2210,2210,2210,0
|
||||
20250219,131400,129308425,2210,2210,2210,2210,0
|
||||
20250219,131300,129308425,2210,2210,2210,2210,1
|
||||
20250219,131200,129306215,2210,2205,2210,2205,148
|
||||
20250219,131100,128979850,2210,2210,2210,2210,0
|
||||
20250219,131000,128979850,2210,2205,2210,2205,147
|
||||
20250219,130900,128655480,2205,2205,2205,2205,583
|
||||
20250219,130800,127369965,2210,2210,2210,2210,0
|
||||
20250219,130700,127369965,2210,2210,2210,2210,0
|
||||
20250219,130600,127369965,2210,2210,2210,2210,5
|
||||
20250219,130500,127358915,2205,2205,2205,2205,0
|
||||
20250219,130400,127358915,2205,2205,2205,2205,0
|
||||
20250219,130300,127358915,2205,2205,2205,2205,626
|
||||
20250219,130200,125978585,2205,2210,2210,2205,7
|
||||
20250219,130100,125963125,2210,2210,2210,2210,3
|
||||
20250219,130000,125956495,2210,2210,2210,2210,3
|
||||
20250219,125900,125949865,2210,2210,2210,2210,0
|
||||
20250219,125800,125949865,2210,2210,2210,2210,10
|
||||
20250219,125700,125927765,2210,2210,2210,2210,10
|
||||
20250219,125600,125905665,2210,2210,2210,2210,0
|
||||
20250219,125500,125905665,2210,2210,2210,2210,0
|
||||
20250219,125400,125905665,2210,2210,2210,2210,0
|
||||
20250219,125300,125905665,2210,2210,2210,2210,10
|
||||
20250219,125200,125883565,2210,2210,2210,2210,0
|
||||
20250219,125100,125883565,2210,2210,2210,2210,0
|
||||
20250219,125000,125883565,2210,2210,2210,2210,0
|
||||
20250219,124900,125883565,2210,2210,2210,2210,0
|
||||
20250219,124800,125883565,2210,2210,2210,2210,567
|
||||
20250219,124700,124630495,2210,2210,2210,2210,70
|
||||
20250219,124600,124475795,2210,2210,2210,2210,141
|
||||
20250219,124500,124164185,2210,2210,2210,2210,200
|
||||
20250219,124400,123722185,2210,2210,2210,2210,110
|
||||
20250219,124300,123479085,2205,2205,2205,2205,0
|
||||
20250219,124200,123479085,2205,2205,2205,2205,800
|
||||
20250219,124100,121715085,2210,2210,2210,2210,80
|
||||
20250219,124000,121538285,2210,2210,2210,2210,500
|
||||
20250219,123900,120433285,2210,2210,2210,2210,120
|
||||
20250219,123800,120168085,2210,2210,2210,2210,2
|
||||
20250219,123700,120163665,2210,2215,2215,2210,4
|
||||
20250219,123600,120154820,2215,2215,2215,2215,2200
|
||||
20250219,123500,115281820,2215,2215,2215,2215,1
|
||||
20250219,123400,115279605,2210,2210,2210,2210,35
|
||||
20250219,123300,115202255,2210,2205,2210,2205,2000
|
||||
20250219,123200,110786165,2205,2205,2205,2205,0
|
||||
20250219,123100,110786165,2205,2205,2205,2205,0
|
||||
20250219,123000,110786165,2205,2205,2205,2205,0
|
||||
20250219,122900,110786165,2205,2205,2205,2205,0
|
||||
20250219,122800,110786165,2205,2205,2205,2205,0
|
||||
20250219,122700,110786165,2205,2205,2205,2205,1
|
||||
20250219,122600,110783960,2205,2205,2205,2205,0
|
||||
20250219,122500,110783960,2205,2205,2205,2205,210
|
||||
20250219,122400,110320910,2205,2205,2205,2205,80
|
||||
20250219,122300,110144510,2205,2205,2205,2205,0
|
||||
20250219,122200,110144510,2205,2205,2205,2205,0
|
||||
20250219,122100,110144510,2205,2205,2205,2205,0
|
||||
20250219,122000,110144510,2205,2205,2205,2205,2
|
||||
20250219,121900,110140100,2205,2205,2205,2205,0
|
||||
20250219,121800,110140100,2205,2205,2205,2205,0
|
||||
20250219,121700,110140100,2205,2205,2205,2205,130
|
||||
20250219,121600,109853450,2205,2205,2205,2205,1200
|
||||
20250219,121500,107207450,2205,2205,2205,2205,4
|
||||
20250219,121400,107198630,2200,2200,2200,2200,0
|
||||
20250219,121300,107198630,2200,2200,2200,2200,19
|
||||
20250219,121200,107156830,2200,2200,2200,2200,8
|
||||
20250219,121100,107139230,2200,2190,2200,2190,973
|
||||
20250219,121000,105008290,2195,2195,2195,2195,0
|
||||
20250219,120900,105008290,2195,2195,2195,2195,510
|
||||
20250219,120800,103888840,2200,2200,2200,2200,0
|
||||
20250219,120700,103888840,2200,2200,2205,2200,85
|
||||
20250219,120600,103701835,2200,2200,2200,2200,0
|
||||
20250219,120500,103701835,2200,2200,2200,2200,0
|
||||
20250219,120400,103701835,2200,2200,2200,2200,17
|
||||
20250219,120300,103664435,2200,2200,2200,2200,3500
|
||||
20250219,120200,95964435,2200,2195,2200,2195,137
|
||||
20250219,120100,95663045,2200,2200,2200,2200,0
|
||||
20250219,120000,95663045,2200,2200,2200,2200,7
|
||||
20250219,115900,95647645,2195,2195,2195,2195,0
|
||||
20250219,115800,95647645,2195,2195,2195,2195,0
|
||||
20250219,115700,95647645,2195,2195,2195,2195,10
|
||||
20250219,115600,95625695,2195,2195,2195,2195,100
|
||||
20250219,115500,95406195,2190,2190,2190,2190,1367
|
||||
20250219,115400,92412465,2190,2190,2190,2190,110
|
||||
20250219,115300,92171565,2190,2190,2190,2190,0
|
||||
20250219,115200,92171565,2190,2190,2190,2190,0
|
||||
20250219,115100,92171565,2190,2190,2190,2190,0
|
||||
20250219,115000,92171565,2190,2190,2190,2190,500
|
||||
20250219,114900,91076565,2190,2190,2190,2190,0
|
||||
20250219,114800,91076565,2190,2190,2190,2190,154
|
||||
20250219,114700,90739305,2190,2190,2190,2190,100
|
||||
20250219,114600,90520305,2190,2190,2190,2190,968
|
||||
20250219,114500,88400385,2185,2185,2185,2185,0
|
||||
20250219,114400,88400385,2185,2185,2185,2185,21
|
||||
20250219,114300,88354500,2185,2185,2185,2185,0
|
||||
20250219,114200,88354500,2185,2180,2185,2180,753
|
||||
20250219,114100,86711965,2180,2180,2180,2180,0
|
||||
20250219,114000,86711965,2180,2180,2180,2180,0
|
||||
20250219,113900,86711965,2180,2180,2180,2180,0
|
||||
20250219,113800,86711965,2180,2180,2180,2180,462
|
||||
20250219,113700,85704805,2185,2185,2185,2185,0
|
||||
20250219,113600,85704805,2185,2185,2185,2185,0
|
||||
20250219,113500,85704805,2185,2185,2185,2185,0
|
||||
20250219,113400,85704805,2185,2185,2185,2185,0
|
||||
20250219,113300,85704805,2185,2185,2185,2185,0
|
||||
20250219,113200,85704805,2185,2185,2185,2185,0
|
||||
20250219,113100,85704805,2185,2185,2185,2185,0
|
||||
20250219,113000,85704805,2185,2185,2185,2185,0
|
||||
20250219,112900,85704805,2185,2185,2185,2185,0
|
||||
20250219,112800,85704805,2185,2185,2185,2185,800
|
||||
20250219,112700,83956805,2190,2190,2190,2190,0
|
||||
20250219,112600,83956805,2190,2190,2190,2190,0
|
||||
20250219,112500,83956805,2190,2190,2190,2190,0
|
||||
20250219,112400,83956805,2190,2185,2190,2185,3
|
||||
20250219,112300,83950245,2180,2180,2180,2180,2
|
||||
20250219,112200,83945885,2190,2190,2190,2190,10
|
||||
20250219,112100,83923985,2180,2180,2180,2180,0
|
||||
20250219,112000,83923985,2180,2180,2180,2180,2
|
||||
20250219,111900,83919625,2190,2190,2190,2190,0
|
||||
20250219,111800,83919625,2190,2190,2190,2190,1
|
||||
20250219,111700,83917435,2190,2190,2190,2190,0
|
||||
20250219,111600,83917435,2190,2190,2190,2190,0
|
||||
20250219,111500,83917435,2190,2190,2190,2190,23
|
||||
20250219,111400,83867065,2185,2185,2185,2185,0
|
||||
20250219,111300,83867065,2185,2185,2185,2185,3429
|
||||
20250219,111200,76374700,2190,2190,2190,2190,0
|
||||
20250219,111100,76374700,2190,2190,2190,2190,4
|
||||
20250219,111000,76365940,2190,2190,2190,2190,1595
|
||||
20250219,110900,72872890,2190,2185,2190,2185,2017
|
||||
20250219,110800,68465575,2185,2180,2185,2180,622
|
||||
20250219,110700,67107565,2180,2180,2180,2180,0
|
||||
20250219,110600,67107565,2180,2180,2180,2180,0
|
||||
20250219,110500,67107565,2180,2180,2180,2180,0
|
||||
20250219,110400,67107565,2180,2175,2180,2175,307
|
||||
20250219,110300,66438425,2170,2170,2170,2170,0
|
||||
20250219,110200,66438425,2170,2170,2170,2170,0
|
||||
20250219,110100,66438425,2170,2170,2170,2170,2324
|
||||
20250219,110000,61395345,2170,2170,2170,2170,100
|
||||
20250219,105900,61178345,2170,2170,2170,2170,0
|
||||
20250219,105800,61178345,2170,2170,2170,2170,0
|
||||
20250219,105700,61178345,2170,2170,2170,2170,0
|
||||
20250219,105600,61178345,2170,2170,2170,2170,1
|
||||
20250219,105500,61176175,2165,2165,2165,2165,0
|
||||
20250219,105400,61176175,2165,2165,2165,2165,0
|
||||
20250219,105300,61176175,2165,2165,2165,2165,310
|
||||
20250219,105200,60505025,2165,2165,2165,2165,0
|
||||
20250219,105100,60505025,2165,2165,2165,2165,271
|
||||
20250219,105000,59918310,2170,2170,2170,2170,20
|
||||
20250219,104900,59874910,2165,2165,2165,2165,0
|
||||
20250219,104800,59874910,2165,2165,2165,2165,69
|
||||
20250219,104700,59725525,2160,2160,2160,2160,0
|
||||
20250219,104600,59725525,2160,2160,2160,2160,0
|
||||
20250219,104500,59725525,2160,2160,2160,2160,0
|
||||
20250219,104400,59725525,2160,2160,2160,2160,0
|
||||
20250219,104300,59725525,2160,2160,2160,2160,19
|
||||
20250219,104200,59684485,2165,2165,2165,2165,7
|
||||
20250219,104100,59669330,2165,2165,2165,2165,6
|
||||
20250219,104000,59656340,2165,2160,2170,2160,4257
|
||||
20250219,103900,50461130,2165,2160,2165,2160,1004
|
||||
20250219,103800,48292475,2160,2160,2160,2160,1
|
||||
20250219,103700,48290315,2160,2160,2160,2160,500
|
||||
20250219,103600,47210315,2160,2160,2160,2160,0
|
||||
20250219,103500,47210315,2160,2160,2160,2160,105
|
||||
20250219,103400,46983515,2160,2160,2160,2160,150
|
||||
20250219,103300,46659515,2165,2165,2165,2165,28
|
||||
20250219,103200,46598895,2165,2165,2165,2165,223
|
||||
20250219,103100,46116100,2165,2165,2165,2165,200
|
||||
20250219,103000,45683100,2160,2160,2160,2160,0
|
||||
20250219,102900,45683100,2160,2160,2160,2160,800
|
||||
20250219,102800,43955100,2165,2165,2165,2165,0
|
||||
20250219,102700,43955100,2165,2165,2165,2165,376
|
||||
20250219,102600,43141060,2170,2170,2170,2170,0
|
||||
20250219,102500,43141060,2170,2170,2170,2170,104
|
||||
20250219,102400,42915380,2170,2170,2170,2170,169
|
||||
20250219,102300,42548650,2170,2170,2170,2170,34
|
||||
20250219,102200,42474870,2170,2170,2170,2170,401
|
||||
20250219,102100,41604700,2170,2170,2170,2170,600
|
||||
20250219,102000,40302700,2170,2170,2170,2170,46
|
||||
20250219,101900,40202880,2165,2165,2165,2165,0
|
||||
20250219,101800,40202880,2165,2165,2165,2165,0
|
||||
20250219,101700,40202880,2165,2165,2165,2165,0
|
||||
20250219,101600,40202880,2165,2165,2165,2165,0
|
||||
20250219,101500,40202880,2165,2170,2170,2165,42
|
||||
20250219,101400,40111745,2170,2170,2170,2170,0
|
||||
20250219,101300,40111745,2170,2170,2170,2170,1
|
||||
20250219,101200,40109575,2170,2170,2170,2170,1
|
||||
20250219,101100,40107405,2170,2170,2170,2170,100
|
||||
20250219,101000,39890405,2170,2170,2170,2170,0
|
||||
20250219,100900,39890405,2170,2170,2170,2170,0
|
||||
20250219,100800,39890405,2170,2170,2170,2170,0
|
||||
20250219,100700,39890405,2170,2170,2170,2170,0
|
||||
20250219,100600,39890405,2170,2170,2170,2170,0
|
||||
20250219,100500,39890405,2170,2170,2170,2170,0
|
||||
20250219,100400,39890405,2170,2170,2170,2170,10
|
||||
20250219,100300,39868705,2170,2170,2170,2170,2
|
||||
20250219,100200,39864365,2165,2165,2165,2165,0
|
||||
20250219,100100,39864365,2165,2165,2165,2165,9
|
||||
20250219,100000,39844880,2165,2165,2165,2165,3
|
||||
20250219,095900,39838385,2160,2160,2160,2160,0
|
||||
20250219,095800,39838385,2160,2160,2160,2160,262
|
||||
20250219,095700,39272465,2160,2160,2160,2160,0
|
||||
20250219,095600,39272465,2160,2160,2160,2160,746
|
||||
20250219,095500,37661105,2160,2160,2160,2160,0
|
||||
20250219,095400,37661105,2160,2160,2160,2160,0
|
||||
20250219,095300,37661105,2160,2160,2160,2160,100
|
||||
20250219,095200,37445105,2170,2170,2170,2170,1
|
||||
20250219,095100,37442935,2160,2165,2165,2160,80
|
||||
20250219,095000,37270125,2170,2170,2170,2170,0
|
||||
20250219,094900,37270125,2170,2170,2170,2170,1
|
||||
20250219,094800,37267955,2160,2160,2160,2160,0
|
||||
20250219,094700,37267955,2160,2160,2160,2160,15
|
||||
20250219,094600,37235555,2160,2170,2170,2160,1797
|
||||
20250219,094500,33351010,2170,2170,2170,2170,106
|
||||
20250219,094400,33120990,2170,2165,2170,2165,216
|
||||
20250219,094300,32653340,2170,2170,2170,2170,0
|
||||
20250219,094200,32653340,2170,2170,2170,2170,0
|
||||
20250219,094100,32653340,2170,2170,2170,2170,0
|
||||
20250219,094000,32653340,2170,2170,2170,2170,0
|
||||
20250219,093900,32653340,2170,2170,2170,2170,0
|
||||
20250219,093800,32653340,2170,2170,2170,2170,1
|
||||
20250219,093700,32651170,2165,2170,2170,2165,101
|
||||
20250219,093600,32432500,2165,2165,2165,2165,1
|
||||
20250219,093500,32430335,2170,2170,2170,2170,200
|
||||
20250219,093400,31996335,2170,2170,2170,2170,1230
|
||||
20250219,093300,29327235,2170,2170,2170,2170,1
|
||||
20250219,093200,29325065,2170,2165,2170,2165,3
|
||||
20250219,093100,29318565,2165,2165,2165,2165,498
|
||||
20250219,093000,28240395,2165,2165,2170,2165,6
|
||||
20250219,092900,28227395,2165,2165,2165,2165,483
|
||||
20250219,092800,27181700,2170,2170,2170,2170,4
|
||||
20250219,092700,27173020,2170,2170,2170,2170,0
|
||||
20250219,092600,27173020,2170,2170,2170,2170,0
|
||||
20250219,092500,27173020,2170,2165,2170,2165,124
|
||||
20250219,092400,26904540,2160,2160,2160,2160,0
|
||||
20250219,092300,26904540,2160,2170,2170,2160,1802
|
||||
20250219,092200,23007385,2170,2175,2175,2170,873
|
||||
20250219,092100,21110585,2175,2175,2175,2175,526
|
||||
20250219,092000,19966535,2175,2185,2185,2175,1052
|
||||
20250219,091900,17678425,2175,2180,2180,2175,512
|
||||
20250219,091800,16564820,2190,2190,2190,2190,0
|
||||
20250219,091700,16564820,2190,2190,2190,2190,0
|
||||
20250219,091600,16564820,2190,2180,2190,2180,6
|
||||
20250219,091500,16551730,2170,2180,2180,2170,527
|
||||
20250219,091400,15403910,2180,2175,2180,2175,1827
|
||||
20250219,091300,11421495,2180,2180,2180,2180,2
|
||||
20250219,091200,11417135,2180,2180,2180,2180,500
|
||||
20250219,091100,10327135,2180,2180,2180,2180,0
|
||||
20250219,091000,10327135,2180,2180,2180,2180,651
|
||||
20250219,090900,8907955,2175,2175,2175,2175,0
|
||||
20250219,090800,8907955,2175,2175,2175,2175,50
|
||||
20250219,090700,8799205,2175,2185,2185,2175,35
|
||||
20250219,090600,8723000,2190,2185,2190,2185,300
|
||||
20250219,090500,8066320,2190,2185,2190,2185,250
|
||||
20250219,090400,7518880,2185,2180,2185,2180,20
|
||||
20250219,090300,7475275,2175,2175,2175,2175,923
|
||||
20250219,090200,5467750,2155,2155,2155,2155,449
|
||||
20250219,090100,4500155,2160,2165,2165,2155,2028
|
||||
20250219,090000,122070,2170,2180,2180,2170,56
|
||||
|
Reference in New Issue
Block a user