Update 2025-02-19 4022 candle_min
This commit is contained in:
672
095700/min/candle-20250219.csv
Normal file
672
095700/min/candle-20250219.csv
Normal file
@@ -0,0 +1,672 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,201000,399973230,4455,4455,4455,4455,1319
|
||||
20250219,200900,399973230,4455,4455,4455,4455,0
|
||||
20250219,200800,399973230,4455,4455,4455,4455,0
|
||||
20250219,200700,399973230,4455,4455,4455,4455,0
|
||||
20250219,200600,399973230,4455,4455,4455,4455,0
|
||||
20250219,200500,399973230,4455,4455,4455,4455,0
|
||||
20250219,200400,399973230,4455,4455,4455,4455,0
|
||||
20250219,200300,399973230,4455,4455,4455,4455,0
|
||||
20250219,200200,399973230,4455,4455,4455,4455,0
|
||||
20250219,200100,399973230,4455,4455,4455,4455,0
|
||||
20250219,200000,399973230,4455,4455,4455,4455,0
|
||||
20250219,195900,399973230,4455,4455,4455,4455,0
|
||||
20250219,195800,399973230,4455,4455,4455,4455,0
|
||||
20250219,195700,399973230,4455,4455,4455,4455,0
|
||||
20250219,195600,399973230,4455,4455,4455,4455,0
|
||||
20250219,195500,399973230,4455,4455,4455,4455,0
|
||||
20250219,195400,399973230,4455,4455,4455,4455,0
|
||||
20250219,195300,399973230,4455,4455,4455,4455,0
|
||||
20250219,195200,399973230,4455,4455,4455,4455,0
|
||||
20250219,195100,399973230,4455,4455,4455,4455,0
|
||||
20250219,195000,399973230,4455,4455,4455,4455,0
|
||||
20250219,194900,399973230,4455,4455,4455,4455,0
|
||||
20250219,194800,399973230,4455,4455,4455,4455,0
|
||||
20250219,194700,399973230,4455,4455,4455,4455,0
|
||||
20250219,194600,399973230,4455,4455,4455,4455,0
|
||||
20250219,194500,399973230,4455,4455,4455,4455,0
|
||||
20250219,194400,399973230,4455,4455,4455,4455,0
|
||||
20250219,194300,399973230,4455,4455,4455,4455,0
|
||||
20250219,194200,399973230,4455,4455,4455,4455,0
|
||||
20250219,194100,399973230,4455,4455,4455,4455,0
|
||||
20250219,194000,399973230,4455,4455,4455,4455,1319
|
||||
20250219,193900,399973230,4455,4455,4455,4455,0
|
||||
20250219,193800,399973230,4455,4455,4455,4455,0
|
||||
20250219,193700,399973230,4455,4455,4455,4455,0
|
||||
20250219,193600,399973230,4455,4455,4455,4455,0
|
||||
20250219,193500,399973230,4455,4455,4455,4455,0
|
||||
20250219,193400,399973230,4455,4455,4455,4455,0
|
||||
20250219,193300,399973230,4455,4455,4455,4455,0
|
||||
20250219,193200,399973230,4455,4455,4455,4455,0
|
||||
20250219,193100,399973230,4455,4455,4455,4455,0
|
||||
20250219,193000,399973230,4455,4455,4455,4455,0
|
||||
20250219,192900,399973230,4455,4455,4455,4455,0
|
||||
20250219,192800,399973230,4455,4455,4455,4455,0
|
||||
20250219,192700,399973230,4455,4455,4455,4455,0
|
||||
20250219,192600,399973230,4455,4455,4455,4455,0
|
||||
20250219,192500,399973230,4455,4455,4455,4455,0
|
||||
20250219,192400,399973230,4455,4455,4455,4455,0
|
||||
20250219,192300,399973230,4455,4455,4455,4455,0
|
||||
20250219,192200,399973230,4455,4455,4455,4455,0
|
||||
20250219,192100,399973230,4455,4455,4455,4455,0
|
||||
20250219,192000,399973230,4455,4455,4455,4455,0
|
||||
20250219,191900,399973230,4455,4455,4455,4455,0
|
||||
20250219,191800,399973230,4455,4455,4455,4455,0
|
||||
20250219,191700,399973230,4455,4455,4455,4455,0
|
||||
20250219,191600,399973230,4455,4455,4455,4455,0
|
||||
20250219,191500,399973230,4455,4455,4455,4455,0
|
||||
20250219,191400,399973230,4455,4455,4455,4455,0
|
||||
20250219,191300,399973230,4455,4455,4455,4455,0
|
||||
20250219,191200,399973230,4455,4455,4455,4455,0
|
||||
20250219,191100,399973230,4455,4455,4455,4455,0
|
||||
20250219,191000,399973230,4455,4455,4455,4455,1319
|
||||
20250219,190900,399973230,4455,4455,4455,4455,0
|
||||
20250219,190800,399973230,4455,4455,4455,4455,0
|
||||
20250219,190700,399973230,4455,4455,4455,4455,0
|
||||
20250219,190600,399973230,4455,4455,4455,4455,0
|
||||
20250219,190500,399973230,4455,4455,4455,4455,0
|
||||
20250219,190400,399973230,4455,4455,4455,4455,0
|
||||
20250219,190300,399973230,4455,4455,4455,4455,0
|
||||
20250219,190200,399973230,4455,4455,4455,4455,0
|
||||
20250219,190100,399973230,4455,4455,4455,4455,0
|
||||
20250219,190000,399973230,4455,4455,4455,4455,0
|
||||
20250219,185900,399973230,4455,4455,4455,4455,0
|
||||
20250219,185800,399973230,4455,4455,4455,4455,0
|
||||
20250219,185700,399973230,4455,4455,4455,4455,0
|
||||
20250219,185600,399973230,4455,4455,4455,4455,0
|
||||
20250219,185500,399973230,4455,4455,4455,4455,0
|
||||
20250219,185400,399973230,4455,4455,4455,4455,0
|
||||
20250219,185300,399973230,4455,4455,4455,4455,0
|
||||
20250219,185200,399973230,4455,4455,4455,4455,0
|
||||
20250219,185100,399973230,4455,4455,4455,4455,0
|
||||
20250219,185000,399973230,4455,4455,4455,4455,0
|
||||
20250219,184900,399973230,4455,4455,4455,4455,0
|
||||
20250219,184800,399973230,4455,4455,4455,4455,0
|
||||
20250219,184700,399973230,4455,4455,4455,4455,0
|
||||
20250219,184600,399973230,4455,4455,4455,4455,0
|
||||
20250219,184500,399973230,4455,4455,4455,4455,0
|
||||
20250219,184400,399973230,4455,4455,4455,4455,0
|
||||
20250219,184300,399973230,4455,4455,4455,4455,0
|
||||
20250219,184200,399973230,4455,4455,4455,4455,0
|
||||
20250219,184100,399973230,4455,4455,4455,4455,0
|
||||
20250219,184000,399973230,4455,4455,4455,4455,1319
|
||||
20250219,183900,399973230,4455,4455,4455,4455,0
|
||||
20250219,183800,399973230,4455,4455,4455,4455,0
|
||||
20250219,183700,399973230,4455,4455,4455,4455,0
|
||||
20250219,183600,399973230,4455,4455,4455,4455,0
|
||||
20250219,183500,399973230,4455,4455,4455,4455,0
|
||||
20250219,183400,399973230,4455,4455,4455,4455,0
|
||||
20250219,183300,399973230,4455,4455,4455,4455,0
|
||||
20250219,183200,399973230,4455,4455,4455,4455,0
|
||||
20250219,183100,399973230,4455,4455,4455,4455,0
|
||||
20250219,183000,399973230,4455,4455,4455,4455,0
|
||||
20250219,182900,399973230,4455,4455,4455,4455,0
|
||||
20250219,182800,399973230,4455,4455,4455,4455,0
|
||||
20250219,182700,399973230,4455,4455,4455,4455,0
|
||||
20250219,182600,399973230,4455,4455,4455,4455,0
|
||||
20250219,182500,399973230,4455,4455,4455,4455,0
|
||||
20250219,182400,399973230,4455,4455,4455,4455,0
|
||||
20250219,182300,399973230,4455,4455,4455,4455,0
|
||||
20250219,182200,399973230,4455,4455,4455,4455,0
|
||||
20250219,182100,399973230,4455,4455,4455,4455,0
|
||||
20250219,182000,399973230,4455,4455,4455,4455,0
|
||||
20250219,181900,399973230,4455,4455,4455,4455,0
|
||||
20250219,181800,399973230,4455,4455,4455,4455,0
|
||||
20250219,181700,399973230,4455,4455,4455,4455,0
|
||||
20250219,181600,399973230,4455,4455,4455,4455,0
|
||||
20250219,181500,399973230,4455,4455,4455,4455,0
|
||||
20250219,181400,399973230,4455,4455,4455,4455,0
|
||||
20250219,181300,399973230,4455,4455,4455,4455,0
|
||||
20250219,181200,399973230,4455,4455,4455,4455,0
|
||||
20250219,181100,399973230,4455,4455,4455,4455,0
|
||||
20250219,181000,399973230,4455,4455,4455,4455,1319
|
||||
20250219,180900,399973230,4455,4455,4455,4455,0
|
||||
20250219,180800,399973230,4455,4455,4455,4455,0
|
||||
20250219,180700,399973230,4455,4455,4455,4455,0
|
||||
20250219,180600,399973230,4455,4455,4455,4455,0
|
||||
20250219,180500,399973230,4455,4455,4455,4455,0
|
||||
20250219,180400,399973230,4455,4455,4455,4455,0
|
||||
20250219,180300,399973230,4455,4455,4455,4455,0
|
||||
20250219,180200,399973230,4455,4455,4455,4455,0
|
||||
20250219,180100,399973230,4455,4455,4455,4455,0
|
||||
20250219,180000,399973230,4455,4455,4455,4455,0
|
||||
20250219,175900,399973230,4455,4455,4455,4455,0
|
||||
20250219,175800,399973230,4455,4455,4455,4455,0
|
||||
20250219,175700,399973230,4455,4455,4455,4455,0
|
||||
20250219,175600,399973230,4455,4455,4455,4455,0
|
||||
20250219,175500,399973230,4455,4455,4455,4455,0
|
||||
20250219,175400,399973230,4455,4455,4455,4455,0
|
||||
20250219,175300,399973230,4455,4455,4455,4455,0
|
||||
20250219,175200,399973230,4455,4455,4455,4455,0
|
||||
20250219,175100,399973230,4455,4455,4455,4455,0
|
||||
20250219,175000,399973230,4455,4455,4455,4455,0
|
||||
20250219,174900,399973230,4455,4455,4455,4455,0
|
||||
20250219,174800,399973230,4455,4455,4455,4455,0
|
||||
20250219,174700,399973230,4455,4455,4455,4455,0
|
||||
20250219,174600,399973230,4455,4455,4455,4455,0
|
||||
20250219,174500,399973230,4455,4455,4455,4455,0
|
||||
20250219,174400,399973230,4455,4455,4455,4455,0
|
||||
20250219,174300,399973230,4455,4455,4455,4455,0
|
||||
20250219,174200,399973230,4455,4455,4455,4455,0
|
||||
20250219,174100,399973230,4455,4455,4455,4455,0
|
||||
20250219,174000,399973230,4455,4455,4455,4455,1319
|
||||
20250219,173900,399973230,4455,4455,4455,4455,0
|
||||
20250219,173800,399973230,4455,4455,4455,4455,0
|
||||
20250219,173700,399973230,4455,4455,4455,4455,0
|
||||
20250219,173600,399973230,4455,4455,4455,4455,0
|
||||
20250219,173500,399973230,4455,4455,4455,4455,0
|
||||
20250219,173400,399973230,4455,4455,4455,4455,0
|
||||
20250219,173300,399973230,4455,4455,4455,4455,0
|
||||
20250219,173200,399973230,4455,4455,4455,4455,0
|
||||
20250219,173100,399973230,4455,4455,4455,4455,0
|
||||
20250219,173000,399973230,4455,4455,4455,4455,0
|
||||
20250219,172900,399973230,4455,4455,4455,4455,0
|
||||
20250219,172800,399973230,4455,4455,4455,4455,0
|
||||
20250219,172700,399973230,4455,4455,4455,4455,0
|
||||
20250219,172600,399973230,4455,4455,4455,4455,0
|
||||
20250219,172500,399973230,4455,4455,4455,4455,0
|
||||
20250219,172400,399973230,4455,4455,4455,4455,0
|
||||
20250219,172300,399973230,4455,4455,4455,4455,0
|
||||
20250219,172200,399973230,4455,4455,4455,4455,0
|
||||
20250219,172100,399973230,4455,4455,4455,4455,0
|
||||
20250219,172000,399973230,4455,4455,4455,4455,0
|
||||
20250219,171900,399973230,4455,4455,4455,4455,0
|
||||
20250219,171800,399973230,4455,4455,4455,4455,0
|
||||
20250219,171700,399973230,4455,4455,4455,4455,0
|
||||
20250219,171600,399973230,4455,4455,4455,4455,0
|
||||
20250219,171500,399973230,4455,4455,4455,4455,0
|
||||
20250219,171400,399973230,4455,4455,4455,4455,0
|
||||
20250219,171300,399973230,4455,4455,4455,4455,0
|
||||
20250219,171200,399973230,4455,4455,4455,4455,0
|
||||
20250219,171100,399973230,4455,4455,4455,4455,0
|
||||
20250219,171000,399973230,4455,4455,4455,4455,1319
|
||||
20250219,170900,399973230,4455,4455,4455,4455,0
|
||||
20250219,170800,399973230,4455,4455,4455,4455,0
|
||||
20250219,170700,399973230,4455,4455,4455,4455,0
|
||||
20250219,170600,399973230,4455,4455,4455,4455,0
|
||||
20250219,170500,399973230,4455,4455,4455,4455,0
|
||||
20250219,170400,399973230,4455,4455,4455,4455,0
|
||||
20250219,170300,399973230,4455,4455,4455,4455,0
|
||||
20250219,170200,399973230,4455,4455,4455,4455,0
|
||||
20250219,170100,399973230,4455,4455,4455,4455,0
|
||||
20250219,170000,399973230,4455,4455,4455,4455,0
|
||||
20250219,165900,399973230,4455,4455,4455,4455,0
|
||||
20250219,165800,399973230,4455,4455,4455,4455,0
|
||||
20250219,165700,399973230,4455,4455,4455,4455,0
|
||||
20250219,165600,399973230,4455,4455,4455,4455,0
|
||||
20250219,165500,399973230,4455,4455,4455,4455,0
|
||||
20250219,165400,399973230,4455,4455,4455,4455,0
|
||||
20250219,165300,399973230,4455,4455,4455,4455,0
|
||||
20250219,165200,399973230,4455,4455,4455,4455,0
|
||||
20250219,165100,399973230,4455,4455,4455,4455,0
|
||||
20250219,165000,399973230,4455,4455,4455,4455,0
|
||||
20250219,164900,399973230,4455,4455,4455,4455,0
|
||||
20250219,164800,399973230,4455,4455,4455,4455,0
|
||||
20250219,164700,399973230,4455,4455,4455,4455,0
|
||||
20250219,164600,399973230,4455,4455,4455,4455,0
|
||||
20250219,164500,399973230,4455,4455,4455,4455,0
|
||||
20250219,164400,399973230,4455,4455,4455,4455,0
|
||||
20250219,164300,399973230,4455,4455,4455,4455,0
|
||||
20250219,164200,399973230,4455,4455,4455,4455,0
|
||||
20250219,164100,399973230,4455,4455,4455,4455,0
|
||||
20250219,164000,399973230,4455,4455,4455,4455,1319
|
||||
20250219,163900,399973230,4455,4455,4455,4455,0
|
||||
20250219,163800,399973230,4455,4455,4455,4455,0
|
||||
20250219,163700,399973230,4455,4455,4455,4455,0
|
||||
20250219,163600,399973230,4455,4455,4455,4455,0
|
||||
20250219,163500,399973230,4455,4455,4455,4455,0
|
||||
20250219,163400,399973230,4455,4455,4455,4455,0
|
||||
20250219,163300,399973230,4455,4455,4455,4455,0
|
||||
20250219,163200,399973230,4455,4455,4455,4455,0
|
||||
20250219,163100,399973230,4455,4455,4455,4455,0
|
||||
20250219,163000,399973230,4455,4455,4455,4455,0
|
||||
20250219,162900,399973230,4455,4455,4455,4455,0
|
||||
20250219,162800,399973230,4455,4455,4455,4455,0
|
||||
20250219,162700,399973230,4455,4455,4455,4455,0
|
||||
20250219,162600,399973230,4455,4455,4455,4455,0
|
||||
20250219,162500,399973230,4455,4455,4455,4455,0
|
||||
20250219,162400,399973230,4455,4455,4455,4455,0
|
||||
20250219,162300,399973230,4455,4455,4455,4455,0
|
||||
20250219,162200,399973230,4455,4455,4455,4455,0
|
||||
20250219,162100,399973230,4455,4455,4455,4455,0
|
||||
20250219,162000,399973230,4455,4455,4455,4455,0
|
||||
20250219,161900,399973230,4455,4455,4455,4455,0
|
||||
20250219,161800,399973230,4455,4455,4455,4455,0
|
||||
20250219,161700,399973230,4455,4455,4455,4455,0
|
||||
20250219,161600,399973230,4455,4455,4455,4455,0
|
||||
20250219,161500,399973230,4455,4455,4455,4455,0
|
||||
20250219,161400,399973230,4455,4455,4455,4455,0
|
||||
20250219,161300,399973230,4455,4455,4455,4455,0
|
||||
20250219,161200,399973230,4455,4455,4455,4455,0
|
||||
20250219,161100,399973230,4455,4455,4455,4455,0
|
||||
20250219,161000,399973230,4455,4455,4455,4455,1319
|
||||
20250219,160900,399973230,4455,4455,4455,4455,0
|
||||
20250219,160800,399973230,4455,4455,4455,4455,0
|
||||
20250219,160700,399973230,4455,4455,4455,4455,0
|
||||
20250219,160600,399973230,4455,4455,4455,4455,0
|
||||
20250219,160500,399973230,4455,4455,4455,4455,0
|
||||
20250219,160400,399973230,4455,4455,4455,4455,0
|
||||
20250219,160300,399973230,4455,4455,4455,4455,0
|
||||
20250219,160200,399973230,4455,4455,4455,4455,0
|
||||
20250219,160100,399973230,4455,4455,4455,4455,0
|
||||
20250219,160000,399973230,4455,4455,4455,4455,0
|
||||
20250219,155900,399973230,4455,4455,4455,4455,0
|
||||
20250219,155800,399973230,4455,4455,4455,4455,0
|
||||
20250219,155700,399973230,4455,4455,4455,4455,0
|
||||
20250219,155600,399973230,4455,4455,4455,4455,0
|
||||
20250219,155500,399973230,4455,4455,4455,4455,0
|
||||
20250219,155400,399973230,4455,4455,4455,4455,0
|
||||
20250219,155300,399973230,4455,4455,4455,4455,0
|
||||
20250219,155200,399973230,4455,4455,4455,4455,0
|
||||
20250219,155100,399973230,4455,4455,4455,4455,0
|
||||
20250219,155000,399973230,4455,4455,4455,4455,0
|
||||
20250219,154900,399973230,4455,4455,4455,4455,0
|
||||
20250219,154800,399973230,4455,4455,4455,4455,0
|
||||
20250219,154700,399973230,4455,4455,4455,4455,0
|
||||
20250219,154600,399973230,4455,4455,4455,4455,0
|
||||
20250219,154500,399973230,4455,4455,4455,4455,0
|
||||
20250219,154400,399973230,4455,4455,4455,4455,0
|
||||
20250219,154300,399973230,4455,4455,4455,4455,0
|
||||
20250219,154200,399973230,4455,4455,4455,4455,0
|
||||
20250219,154100,399973230,4455,4455,4455,4455,0
|
||||
20250219,154000,399973230,4455,4455,4455,4455,1319
|
||||
20250219,153900,399973230,4455,4455,4455,4455,0
|
||||
20250219,153800,399973230,4455,4455,4455,4455,0
|
||||
20250219,153700,399973230,4455,4455,4455,4455,0
|
||||
20250219,153600,399973230,4455,4455,4455,4455,0
|
||||
20250219,153500,399973230,4455,4455,4455,4455,0
|
||||
20250219,153400,399973230,4455,4455,4455,4455,0
|
||||
20250219,153300,399973230,4455,4455,4455,4455,0
|
||||
20250219,153200,399973230,4455,4455,4455,4455,0
|
||||
20250219,153100,399973230,4455,4455,4455,4455,0
|
||||
20250219,153000,399973230,4455,4455,4455,4455,1319
|
||||
20250219,152900,394097085,4455,4455,4455,4455,0
|
||||
20250219,152800,394097085,4455,4455,4455,4455,0
|
||||
20250219,152700,394097085,4455,4455,4455,4455,0
|
||||
20250219,152600,394097085,4455,4455,4455,4455,0
|
||||
20250219,152500,394097085,4455,4455,4455,4455,0
|
||||
20250219,152400,394097085,4455,4455,4455,4455,0
|
||||
20250219,152300,394097085,4455,4455,4455,4455,0
|
||||
20250219,152200,394097085,4455,4455,4455,4455,0
|
||||
20250219,152100,394097085,4455,4455,4455,4455,0
|
||||
20250219,152000,394097085,4455,4455,4455,4455,0
|
||||
20250219,151900,394097085,4455,4450,4455,4450,807
|
||||
20250219,151800,390505925,4450,4450,4450,4450,1
|
||||
20250219,151700,390501475,4440,4445,4445,4440,324
|
||||
20250219,151600,389062530,4450,4450,4450,4450,0
|
||||
20250219,151500,389062530,4450,4450,4450,4450,1
|
||||
20250219,151400,389058080,4450,4450,4450,4450,0
|
||||
20250219,151300,389058080,4450,4450,4450,4450,4
|
||||
20250219,151200,389040280,4450,4450,4450,4450,4
|
||||
20250219,151100,389022480,4450,4450,4450,4450,0
|
||||
20250219,151000,389022480,4450,4450,4450,4450,47
|
||||
20250219,150900,388813330,4450,4450,4450,4450,103
|
||||
20250219,150800,388354980,4450,4450,4450,4450,0
|
||||
20250219,150700,388354980,4450,4450,4450,4450,5
|
||||
20250219,150600,388332730,4450,4450,4450,4450,312
|
||||
20250219,150500,386944330,4450,4450,4450,4450,0
|
||||
20250219,150400,386944330,4450,4450,4450,4450,0
|
||||
20250219,150300,386944330,4450,4450,4450,4450,0
|
||||
20250219,150200,386944330,4450,4450,4450,4450,1
|
||||
20250219,150100,386939880,4440,4440,4440,4440,5
|
||||
20250219,150000,386917680,4440,4450,4450,4440,8
|
||||
20250219,145900,386882120,4450,4450,4450,4450,0
|
||||
20250219,145800,386882120,4450,4450,4450,4450,30
|
||||
20250219,145700,386748620,4450,4450,4450,4450,0
|
||||
20250219,145600,386748620,4450,4450,4450,4450,0
|
||||
20250219,145500,386748620,4450,4450,4450,4450,4
|
||||
20250219,145400,386730820,4450,4440,4450,4440,2003
|
||||
20250219,145300,377821250,4440,4440,4440,4440,0
|
||||
20250219,145200,377821250,4440,4440,4440,4440,74
|
||||
20250219,145100,377492690,4445,4450,4450,4445,54
|
||||
20250219,145000,377252655,4450,4445,4450,4445,5
|
||||
20250219,144900,377230425,4445,4445,4445,4445,96
|
||||
20250219,144800,376803705,4445,4445,4445,4445,20
|
||||
20250219,144700,376714805,4445,4445,4445,4445,0
|
||||
20250219,144600,376714805,4445,4445,4445,4445,100
|
||||
20250219,144500,376270305,4445,4445,4445,4445,1
|
||||
20250219,144400,376265860,4440,4445,4445,4440,240
|
||||
20250219,144300,375199965,4445,4450,4450,4445,101
|
||||
20250219,144200,374750920,4445,4445,4450,4445,1048
|
||||
20250219,144100,370092385,4445,4445,4445,4445,224
|
||||
20250219,144000,369096705,4445,4445,4445,4445,0
|
||||
20250219,143900,369096705,4445,4445,4445,4445,7
|
||||
20250219,143800,369065590,4445,4445,4445,4445,0
|
||||
20250219,143700,369065590,4445,4445,4445,4445,0
|
||||
20250219,143600,369065590,4445,4445,4445,4445,102
|
||||
20250219,143500,368612200,4445,4445,4445,4445,2
|
||||
20250219,143400,368603310,4440,4440,4440,4440,0
|
||||
20250219,143300,368603310,4440,4440,4440,4440,0
|
||||
20250219,143200,368603310,4440,4440,4440,4440,0
|
||||
20250219,143100,368603310,4440,4440,4440,4440,103
|
||||
20250219,143000,368145990,4450,4450,4450,4450,0
|
||||
20250219,142900,368145990,4450,4450,4450,4450,0
|
||||
20250219,142800,368145990,4450,4450,4450,4450,0
|
||||
20250219,142700,368145990,4450,4445,4450,4445,89
|
||||
20250219,142600,367750380,4440,4440,4440,4440,0
|
||||
20250219,142500,367750380,4440,4440,4440,4440,35
|
||||
20250219,142400,367594980,4445,4445,4445,4445,1
|
||||
20250219,142300,367590535,4440,4440,4440,4440,40
|
||||
20250219,142200,367412935,4445,4445,4445,4445,1
|
||||
20250219,142100,367408490,4435,4440,4450,4435,815
|
||||
20250219,142000,363789940,4425,4435,4435,4425,1500
|
||||
20250219,141900,357149050,4440,4440,4440,4440,20
|
||||
20250219,141800,357060250,4440,4440,4440,4440,2
|
||||
20250219,141700,357051370,4430,4430,4430,4430,1
|
||||
20250219,141600,357046940,4430,4435,4435,4430,599
|
||||
20250219,141500,354391940,4435,4435,4435,4435,1
|
||||
20250219,141400,354387505,4435,4435,4435,4435,0
|
||||
20250219,141300,354387505,4435,4440,4440,4435,3
|
||||
20250219,141200,354374195,4425,4435,4435,4425,1584
|
||||
20250219,141100,347356330,4435,4435,4440,4435,125
|
||||
20250219,141000,346801905,4440,4440,4440,4440,2
|
||||
20250219,140900,346793025,4440,4440,4440,4440,8
|
||||
20250219,140800,346757505,4440,4445,4445,4440,16
|
||||
20250219,140700,346686415,4445,4445,4445,4445,8
|
||||
20250219,140600,346650855,4445,4445,4445,4445,2
|
||||
20250219,140500,346641965,4440,4440,4440,4440,0
|
||||
20250219,140400,346641965,4440,4445,4445,4440,102
|
||||
20250219,140300,346188580,4445,4445,4445,4445,0
|
||||
20250219,140200,346188580,4445,4445,4445,4445,0
|
||||
20250219,140100,346188580,4445,4445,4445,4445,1
|
||||
20250219,140000,346184135,4435,4435,4435,4435,0
|
||||
20250219,135900,346184135,4435,4435,4435,4435,108
|
||||
20250219,135800,345705155,4435,4435,4435,4435,0
|
||||
20250219,135700,345705155,4435,4435,4435,4435,45
|
||||
20250219,135600,345505580,4445,4445,4445,4445,0
|
||||
20250219,135500,345505580,4445,4445,4445,4445,0
|
||||
20250219,135400,345505580,4445,4445,4445,4445,0
|
||||
20250219,135300,345505580,4445,4435,4445,4430,3004
|
||||
20250219,135200,332196785,4450,4450,4450,4450,3
|
||||
20250219,135100,332183435,4450,4435,4450,4435,130
|
||||
20250219,135000,331606870,4430,4435,4435,4430,1300
|
||||
20250219,134900,325841900,4450,4450,4450,4435,502
|
||||
20250219,134800,323615485,4435,4435,4435,4435,0
|
||||
20250219,134700,323615485,4435,4450,4450,4435,3000
|
||||
20250219,134600,310287290,4455,4455,4455,4455,1
|
||||
20250219,134500,310282835,4455,4455,4455,4455,100
|
||||
20250219,134400,309837335,4455,4455,4455,4455,170
|
||||
20250219,134300,309079985,4450,4450,4450,4450,475
|
||||
20250219,134200,306966235,4445,4445,4445,4445,2
|
||||
20250219,134100,306957345,4450,4450,4450,4450,0
|
||||
20250219,134000,306957345,4450,4450,4450,4450,103
|
||||
20250219,133900,306498995,4450,4450,4450,4450,0
|
||||
20250219,133800,306498995,4450,4450,4450,4450,0
|
||||
20250219,133700,306498995,4450,4450,4450,4450,0
|
||||
20250219,133600,306498995,4450,4450,4450,4450,6
|
||||
20250219,133500,306472295,4450,4450,4450,4450,10
|
||||
20250219,133400,306427795,4450,4450,4450,4450,742
|
||||
20250219,133300,303125895,4450,4445,4450,4445,760
|
||||
20250219,133200,299743900,4450,4450,4450,4450,0
|
||||
20250219,133100,299743900,4450,4450,4450,4450,1
|
||||
20250219,133000,299739450,4450,4450,4450,4450,0
|
||||
20250219,132900,299739450,4450,4450,4450,4450,0
|
||||
20250219,132800,299739450,4450,4450,4450,4450,18
|
||||
20250219,132700,299659350,4450,4450,4450,4450,0
|
||||
20250219,132600,299659350,4450,4455,4460,4450,1857
|
||||
20250219,132500,291395450,4460,4455,4460,4455,37
|
||||
20250219,132400,291230610,4460,4460,4460,4460,2
|
||||
20250219,132300,291221690,4455,4455,4455,4455,10
|
||||
20250219,132200,291177140,4455,4455,4455,4455,0
|
||||
20250219,132100,291177140,4455,4455,4455,4455,36
|
||||
20250219,132000,291016760,4455,4455,4455,4455,0
|
||||
20250219,131900,291016760,4455,4455,4460,4455,516
|
||||
20250219,131800,288717605,4460,4460,4460,4460,0
|
||||
20250219,131700,288717605,4460,4460,4460,4460,10
|
||||
20250219,131600,288673005,4460,4460,4460,4460,0
|
||||
20250219,131500,288673005,4460,4460,4460,4460,0
|
||||
20250219,131400,288673005,4460,4450,4460,4450,14
|
||||
20250219,131300,288610575,4450,4450,4450,4450,141
|
||||
20250219,131200,287983125,4450,4450,4450,4450,2
|
||||
20250219,131100,287974225,4445,4445,4445,4445,0
|
||||
20250219,131000,287974225,4445,4445,4445,4445,79
|
||||
20250219,130900,287623070,4440,4440,4440,4440,225
|
||||
20250219,130800,286624070,4445,4440,4445,4440,692
|
||||
20250219,130700,283551575,4445,4445,4445,4445,11
|
||||
20250219,130600,283502680,4445,4445,4445,4445,338
|
||||
20250219,130500,282000270,4445,4450,4450,4445,505
|
||||
20250219,130400,279753045,4450,4450,4450,4450,0
|
||||
20250219,130300,279753045,4450,4445,4450,4445,546
|
||||
20250219,130200,277325575,4450,4450,4450,4450,0
|
||||
20250219,130100,277325575,4450,4455,4455,4450,689
|
||||
20250219,130000,274259265,4455,4455,4455,4455,98
|
||||
20250219,125900,273822675,4455,4455,4455,4455,1
|
||||
20250219,125800,273818220,4450,4450,4450,4450,100
|
||||
20250219,125700,273373220,4450,4450,4450,4450,0
|
||||
20250219,125600,273373220,4450,4455,4455,4450,63
|
||||
20250219,125500,273092655,4455,4455,4455,4455,100
|
||||
20250219,125400,272647155,4450,4450,4450,4450,694
|
||||
20250219,125300,269558855,4450,4450,4450,4450,40
|
||||
20250219,125200,269380855,4450,4450,4450,4450,0
|
||||
20250219,125100,269380855,4450,4450,4450,4450,112
|
||||
20250219,125000,268882455,4450,4450,4450,4450,203
|
||||
20250219,124900,267979105,4450,4445,4450,4445,2
|
||||
20250219,124800,267970210,4445,4445,4445,4445,246
|
||||
20250219,124700,266876740,4455,4455,4455,4455,1
|
||||
20250219,124600,266872285,4445,4450,4450,4445,509
|
||||
20250219,124500,264609735,4450,4450,4450,4450,3170
|
||||
20250219,124400,250503235,4450,4450,4450,4450,0
|
||||
20250219,124300,250503235,4450,4450,4450,4450,45
|
||||
20250219,124200,250302985,4455,4455,4455,4455,1
|
||||
20250219,124100,250298530,4455,4455,4455,4450,7
|
||||
20250219,124000,250267370,4455,4455,4455,4455,52
|
||||
20250219,123900,250035710,4455,4455,4455,4455,34
|
||||
20250219,123800,249884240,4455,4455,4455,4455,6
|
||||
20250219,123700,249857510,4455,4455,4455,4455,1
|
||||
20250219,123600,249853055,4455,4455,4455,4455,4
|
||||
20250219,123500,249835235,4455,4455,4455,4455,21
|
||||
20250219,123400,249741680,4455,4455,4455,4455,5
|
||||
20250219,123300,249719405,4450,4450,4450,4450,0
|
||||
20250219,123200,249719405,4450,4450,4450,4450,0
|
||||
20250219,123100,249719405,4450,4450,4450,4450,138
|
||||
20250219,123000,249105305,4455,4455,4455,4455,1
|
||||
20250219,122900,249100850,4455,4455,4455,4455,210
|
||||
20250219,122800,248165300,4455,4455,4455,4455,0
|
||||
20250219,122700,248165300,4455,4460,4460,4455,346
|
||||
20250219,122600,246623855,4455,4455,4455,4455,359
|
||||
20250219,122500,245024510,4455,4455,4455,4455,220
|
||||
20250219,122400,244044410,4450,4450,4450,4450,300
|
||||
20250219,122300,242709410,4450,4450,4450,4450,0
|
||||
20250219,122200,242709410,4450,4450,4450,4450,150
|
||||
20250219,122100,242041910,4455,4455,4455,4455,449
|
||||
20250219,122000,240041615,4455,4455,4455,4455,0
|
||||
20250219,121900,240041615,4455,4455,4455,4455,1
|
||||
20250219,121800,240037160,4455,4455,4455,4455,30
|
||||
20250219,121700,239903510,4455,4455,4455,4455,10
|
||||
20250219,121600,239858960,4455,4455,4455,4455,1
|
||||
20250219,121500,239854505,4450,4450,4450,4450,200
|
||||
20250219,121400,238964505,4455,4455,4455,4455,0
|
||||
20250219,121300,238964505,4455,4455,4455,4455,0
|
||||
20250219,121200,238964505,4455,4450,4455,4450,101
|
||||
20250219,121100,238515050,4450,4450,4450,4450,0
|
||||
20250219,121000,238515050,4450,4450,4450,4450,100
|
||||
20250219,120900,238070050,4455,4450,4455,4450,60
|
||||
20250219,120800,237803000,4455,4455,4455,4455,3
|
||||
20250219,120700,237789635,4455,4455,4455,4455,1
|
||||
20250219,120600,237785180,4450,4450,4450,4450,416
|
||||
20250219,120500,235933980,4450,4450,4450,4450,0
|
||||
20250219,120400,235933980,4450,4450,4450,4450,0
|
||||
20250219,120300,235933980,4450,4450,4450,4450,0
|
||||
20250219,120200,235933980,4450,4450,4450,4450,25
|
||||
20250219,120100,235822730,4450,4450,4450,4450,5
|
||||
20250219,120000,235800480,4450,4450,4450,4450,7
|
||||
20250219,115900,235769330,4460,4460,4460,4460,2
|
||||
20250219,115800,235760410,4445,4445,4445,4445,2
|
||||
20250219,115700,235751520,4460,4460,4460,4460,2
|
||||
20250219,115600,235742600,4445,4445,4445,4445,0
|
||||
20250219,115500,235742600,4445,4445,4445,4445,9
|
||||
20250219,115400,235702595,4450,4450,4450,4450,466
|
||||
20250219,115300,233628895,4460,4450,4460,4450,2
|
||||
20250219,115200,233619985,4460,4455,4460,4445,6598
|
||||
20250219,115100,204256485,4460,4460,4460,4460,0
|
||||
20250219,115000,204256485,4460,4460,4460,4460,6
|
||||
20250219,114900,204229725,4460,4460,4460,4460,313
|
||||
20250219,114800,202833745,4465,4465,4465,4465,0
|
||||
20250219,114700,202833745,4465,4465,4465,4465,20
|
||||
20250219,114600,202744445,4465,4465,4465,4465,182
|
||||
20250219,114500,201931815,4460,4460,4460,4460,0
|
||||
20250219,114400,201931815,4460,4460,4460,4460,19
|
||||
20250219,114300,201847075,4460,4460,4460,4460,50
|
||||
20250219,114200,201624075,4465,4465,4465,4465,408
|
||||
20250219,114100,199802355,4465,4470,4470,4465,11
|
||||
20250219,114000,199753190,4470,4470,4470,4470,50
|
||||
20250219,113900,199529690,4470,4470,4470,4470,0
|
||||
20250219,113800,199529690,4470,4470,4470,4470,50
|
||||
20250219,113700,199306190,4470,4470,4470,4470,102
|
||||
20250219,113600,198850250,4470,4470,4470,4470,0
|
||||
20250219,113500,198850250,4470,4465,4470,4465,6
|
||||
20250219,113400,198823455,4465,4465,4465,4465,1254
|
||||
20250219,113300,193224345,4460,4460,4460,4460,0
|
||||
20250219,113200,193224345,4460,4455,4460,4455,878
|
||||
20250219,113100,189308495,4460,4460,4460,4460,3384
|
||||
20250219,113000,174215855,4460,4460,4460,4460,0
|
||||
20250219,112900,174215855,4460,4460,4460,4460,146
|
||||
20250219,112800,173564695,4455,4455,4460,4455,1315
|
||||
20250219,112700,167700770,4455,4455,4455,4455,1
|
||||
20250219,112600,167696315,4455,4455,4455,4455,3
|
||||
20250219,112500,167682950,4460,4460,4460,4460,0
|
||||
20250219,112400,167682950,4460,4460,4460,4460,2
|
||||
20250219,112300,167674030,4455,4455,4455,4455,178
|
||||
20250219,112200,166881040,4455,4460,4460,4455,106
|
||||
20250219,112100,166408785,4460,4460,4460,4460,0
|
||||
20250219,112000,166408785,4460,4460,4460,4460,10
|
||||
20250219,111900,166364185,4455,4455,4455,4455,2
|
||||
20250219,111800,166355275,4460,4460,4460,4460,0
|
||||
20250219,111700,166355275,4460,4460,4460,4460,249
|
||||
20250219,111600,165244735,4460,4460,4460,4460,201
|
||||
20250219,111500,164348275,4460,4460,4460,4460,100
|
||||
20250219,111400,163902275,4460,4460,4460,4460,100
|
||||
20250219,111300,163456275,4460,4460,4460,4460,151
|
||||
20250219,111200,162782815,4460,4460,4460,4460,51
|
||||
20250219,111100,162555355,4460,4460,4460,4460,7
|
||||
20250219,111000,162524135,4460,4455,4460,4455,61
|
||||
20250219,110900,162252125,4455,4455,4455,4455,200
|
||||
20250219,110800,161361125,4455,4455,4455,4455,0
|
||||
20250219,110700,161361125,4455,4455,4455,4455,500
|
||||
20250219,110600,159133625,4465,4465,4465,4465,1
|
||||
20250219,110500,159129160,4465,4465,4465,4465,51
|
||||
20250219,110400,158901445,4460,4460,4460,4460,0
|
||||
20250219,110300,158901445,4460,4460,4465,4460,434
|
||||
20250219,110200,156963975,4460,4460,4460,4460,0
|
||||
20250219,110100,156963975,4460,4460,4460,4460,0
|
||||
20250219,110000,156963975,4460,4460,4460,4460,231
|
||||
20250219,105900,155933715,4460,4460,4460,4460,1
|
||||
20250219,105800,155929255,4460,4460,4460,4460,94
|
||||
20250219,105700,155510015,4460,4460,4460,4460,505
|
||||
20250219,105600,153257715,4460,4460,4460,4460,0
|
||||
20250219,105500,153257715,4460,4460,4460,4460,0
|
||||
20250219,105400,153257715,4460,4460,4460,4460,1
|
||||
20250219,105300,153253255,4460,4455,4460,4455,680
|
||||
20250219,105200,150221350,4455,4455,4455,4455,982
|
||||
20250219,105100,145846540,4450,4450,4450,4450,334
|
||||
20250219,105000,144360240,4455,4455,4455,4455,0
|
||||
20250219,104900,144360240,4455,4455,4455,4455,0
|
||||
20250219,104800,144360240,4455,4455,4455,4455,1
|
||||
20250219,104700,144355785,4450,4450,4450,4450,0
|
||||
20250219,104600,144355785,4450,4450,4450,4450,200
|
||||
20250219,104500,143465785,4450,4450,4455,4450,2414
|
||||
20250219,104400,132718115,4455,4445,4455,4445,79
|
||||
20250219,104300,132366660,4445,4445,4445,4445,0
|
||||
20250219,104200,132366660,4445,4450,4450,4445,234
|
||||
20250219,104100,131325390,4450,4450,4450,4450,1
|
||||
20250219,104000,131320940,4445,4445,4445,4445,1
|
||||
20250219,103900,131316495,4445,4440,4445,4440,790
|
||||
20250219,103800,127808495,4440,4440,4440,4440,1
|
||||
20250219,103700,127804055,4440,4440,4440,4440,118
|
||||
20250219,103600,127280135,4440,4440,4440,4440,10
|
||||
20250219,103500,127235735,4435,4435,4435,4435,0
|
||||
20250219,103400,127235735,4435,4435,4435,4435,38
|
||||
20250219,103300,127067205,4440,4440,4440,4440,155
|
||||
20250219,103200,126379005,4440,4440,4440,4440,0
|
||||
20250219,103100,126379005,4440,4440,4440,4440,0
|
||||
20250219,103000,126379005,4440,4440,4440,4440,0
|
||||
20250219,102900,126379005,4440,4440,4440,4440,10
|
||||
20250219,102800,126334605,4435,4440,4440,4435,27
|
||||
20250219,102700,126214750,4440,4440,4440,4440,3
|
||||
20250219,102600,126201430,4440,4440,4440,4440,2
|
||||
20250219,102500,126192550,4435,4440,4440,4435,364
|
||||
20250219,102400,124578125,4440,4440,4440,4440,3
|
||||
20250219,102300,124564805,4440,4440,4440,4440,93
|
||||
20250219,102200,124151885,4440,4440,4440,4440,2
|
||||
20250219,102100,124143005,4440,4440,4440,4440,171
|
||||
20250219,102000,123383765,4450,4440,4450,4440,17
|
||||
20250219,101900,123308275,4450,4445,4450,4445,201
|
||||
20250219,101800,122414825,4445,4445,4445,4445,110
|
||||
20250219,101700,121925875,4445,4445,4445,4445,0
|
||||
20250219,101600,121925875,4445,4445,4445,4445,9
|
||||
20250219,101500,121885870,4445,4450,4450,4445,74
|
||||
20250219,101400,121556690,4450,4450,4450,4450,7
|
||||
20250219,101300,121525540,4450,4450,4450,4450,101
|
||||
20250219,101200,121076090,4445,4450,4450,4445,11
|
||||
20250219,101100,121027190,4445,4450,4450,4445,283
|
||||
20250219,101000,119768000,4455,4455,4455,4455,100
|
||||
20250219,100900,119322500,4460,4450,4460,4450,30
|
||||
20250219,100800,119188900,4460,4460,4460,4460,1
|
||||
20250219,100700,119184440,4460,4460,4460,4460,301
|
||||
20250219,100600,117841980,4460,4460,4460,4460,2
|
||||
20250219,100500,117833060,4460,4460,4460,4460,102
|
||||
20250219,100400,117378140,4460,4455,4460,4455,303
|
||||
20250219,100300,116028265,4445,4455,4455,4445,6
|
||||
20250219,100200,116001555,4455,4455,4455,4455,102
|
||||
20250219,100100,115547145,4455,4450,4455,4450,2161
|
||||
20250219,100000,105922445,4445,4440,4445,4440,2408
|
||||
20250219,095900,95219235,4445,4445,4445,4445,1
|
||||
20250219,095800,95214790,4440,4440,4445,4440,144
|
||||
20250219,095700,94575415,4445,4445,4445,4445,200
|
||||
20250219,095600,93686415,4445,4445,4445,4445,100
|
||||
20250219,095500,93241915,4445,4445,4445,4445,11
|
||||
20250219,095400,93193020,4445,4440,4445,4440,101
|
||||
20250219,095300,92744575,4440,4445,4445,4440,245
|
||||
20250219,095200,91655615,4445,4445,4445,4445,1
|
||||
20250219,095100,91651170,4445,4440,4445,4440,699
|
||||
20250219,095000,88547605,4435,4430,4435,4430,1443
|
||||
20250219,094900,82149675,4430,4430,4430,4430,0
|
||||
20250219,094800,82149675,4430,4430,4430,4430,0
|
||||
20250219,094700,82149675,4430,4440,4440,4430,201
|
||||
20250219,094600,81259235,4440,4440,4440,4440,1
|
||||
20250219,094500,81254795,4440,4430,4440,4430,562
|
||||
20250219,094400,78764765,4430,4430,4430,4430,66
|
||||
20250219,094300,78472385,4430,4430,4430,4430,21
|
||||
20250219,094200,78379355,4440,4440,4440,4440,1
|
||||
20250219,094100,78374915,4430,4440,4440,4430,111
|
||||
20250219,094000,77883175,4435,4435,4435,4435,1
|
||||
20250219,093900,77878740,4435,4435,4435,4435,11
|
||||
20250219,093800,77829955,4430,4430,4430,4430,1000
|
||||
20250219,093700,73399955,4440,4440,4440,4415,3563
|
||||
20250219,093600,57622985,4440,4440,4440,4440,957
|
||||
20250219,093500,53373905,4440,4430,4440,4430,281
|
||||
20250219,093400,52127265,4435,4440,4440,4420,2216
|
||||
20250219,093300,42317615,4445,4440,4445,4440,136
|
||||
20250219,093200,41713695,4440,4440,4440,4440,6
|
||||
20250219,093100,41687055,4440,4440,4440,4440,46
|
||||
20250219,093000,41482815,4440,4440,4440,4440,190
|
||||
20250219,092900,40639215,4435,4435,4435,4435,500
|
||||
20250219,092800,38421715,4435,4435,4435,4435,70
|
||||
20250219,092700,38111265,4435,4435,4435,4435,0
|
||||
20250219,092600,38111265,4435,4440,4440,4435,31
|
||||
20250219,092500,37973775,4435,4440,4440,4435,217
|
||||
20250219,092400,37011370,4440,4440,4445,4440,115
|
||||
20250219,092300,36500765,4440,4445,4445,4440,6
|
||||
20250219,092200,36474115,4445,4445,4445,4445,212
|
||||
20250219,092100,35531775,4440,4440,4440,4440,0
|
||||
20250219,092000,35531775,4440,4440,4440,4440,627
|
||||
20250219,091900,32747895,4425,4440,4440,4425,672
|
||||
20250219,091800,29773440,4440,4440,4440,4440,5
|
||||
20250219,091700,29751240,4445,4425,4445,4425,1184
|
||||
20250219,091600,24500275,4425,4425,4425,4425,0
|
||||
20250219,091500,24500275,4425,4430,4430,4425,31
|
||||
20250219,091400,24363095,4430,4430,4430,4430,22
|
||||
20250219,091300,24265635,4435,4435,4435,4435,0
|
||||
20250219,091200,24265635,4435,4435,4435,4435,22
|
||||
20250219,091100,24168065,4430,4430,4430,4425,905
|
||||
20250219,091000,20163405,4440,4440,4440,4440,1
|
||||
20250219,090900,20158965,4440,4440,4440,4440,7
|
||||
20250219,090800,20127885,4445,4445,4445,4445,0
|
||||
20250219,090700,20127885,4445,4445,4445,4445,0
|
||||
20250219,090600,20127885,4445,4430,4445,4420,790
|
||||
20250219,090500,16634040,4425,4430,4430,4425,350
|
||||
20250219,090400,15084950,4465,4435,4465,4435,27
|
||||
20250219,090300,14965175,4435,4435,4435,4435,10
|
||||
20250219,090200,14920825,4415,4430,4430,4415,1080
|
||||
20250219,090100,10139135,4445,4445,4445,4445,68
|
||||
20250219,090000,9836875,4445,4425,4450,4425,2214
|
||||
|
Reference in New Issue
Block a user