Update 2025-02-19 4022 candle_min
This commit is contained in:
674
097870/min/candle-20250219.csv
Normal file
674
097870/min/candle-20250219.csv
Normal file
@@ -0,0 +1,674 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,201200,503144460,6580,6580,6580,6580,3091
|
||||
20250219,201100,503144460,6580,6580,6580,6580,0
|
||||
20250219,201000,503144460,6580,6580,6580,6580,0
|
||||
20250219,200900,503144460,6580,6580,6580,6580,0
|
||||
20250219,200800,503144460,6580,6580,6580,6580,0
|
||||
20250219,200700,503144460,6580,6580,6580,6580,0
|
||||
20250219,200600,503144460,6580,6580,6580,6580,0
|
||||
20250219,200500,503144460,6580,6580,6580,6580,0
|
||||
20250219,200400,503144460,6580,6580,6580,6580,0
|
||||
20250219,200300,503144460,6580,6580,6580,6580,0
|
||||
20250219,200200,503144460,6580,6580,6580,6580,0
|
||||
20250219,200100,503144460,6580,6580,6580,6580,0
|
||||
20250219,200000,503144460,6580,6580,6580,6580,0
|
||||
20250219,195900,503144460,6580,6580,6580,6580,0
|
||||
20250219,195800,503144460,6580,6580,6580,6580,0
|
||||
20250219,195700,503144460,6580,6580,6580,6580,0
|
||||
20250219,195600,503144460,6580,6580,6580,6580,0
|
||||
20250219,195500,503144460,6580,6580,6580,6580,0
|
||||
20250219,195400,503144460,6580,6580,6580,6580,0
|
||||
20250219,195300,503144460,6580,6580,6580,6580,0
|
||||
20250219,195200,503144460,6580,6580,6580,6580,0
|
||||
20250219,195100,503144460,6580,6580,6580,6580,0
|
||||
20250219,195000,503144460,6580,6580,6580,6580,0
|
||||
20250219,194900,503144460,6580,6580,6580,6580,0
|
||||
20250219,194800,503144460,6580,6580,6580,6580,0
|
||||
20250219,194700,503144460,6580,6580,6580,6580,0
|
||||
20250219,194600,503144460,6580,6580,6580,6580,0
|
||||
20250219,194500,503144460,6580,6580,6580,6580,0
|
||||
20250219,194400,503144460,6580,6580,6580,6580,0
|
||||
20250219,194300,503144460,6580,6580,6580,6580,0
|
||||
20250219,194200,503144460,6580,6580,6580,6580,3091
|
||||
20250219,194100,503144460,6580,6580,6580,6580,0
|
||||
20250219,194000,503144460,6580,6580,6580,6580,0
|
||||
20250219,193900,503144460,6580,6580,6580,6580,0
|
||||
20250219,193800,503144460,6580,6580,6580,6580,0
|
||||
20250219,193700,503144460,6580,6580,6580,6580,0
|
||||
20250219,193600,503144460,6580,6580,6580,6580,0
|
||||
20250219,193500,503144460,6580,6580,6580,6580,0
|
||||
20250219,193400,503144460,6580,6580,6580,6580,0
|
||||
20250219,193300,503144460,6580,6580,6580,6580,0
|
||||
20250219,193200,503144460,6580,6580,6580,6580,0
|
||||
20250219,193100,503144460,6580,6580,6580,6580,0
|
||||
20250219,193000,503144460,6580,6580,6580,6580,0
|
||||
20250219,192900,503144460,6580,6580,6580,6580,0
|
||||
20250219,192800,503144460,6580,6580,6580,6580,0
|
||||
20250219,192700,503144460,6580,6580,6580,6580,0
|
||||
20250219,192600,503144460,6580,6580,6580,6580,0
|
||||
20250219,192500,503144460,6580,6580,6580,6580,0
|
||||
20250219,192400,503144460,6580,6580,6580,6580,0
|
||||
20250219,192300,503144460,6580,6580,6580,6580,0
|
||||
20250219,192200,503144460,6580,6580,6580,6580,0
|
||||
20250219,192100,503144460,6580,6580,6580,6580,0
|
||||
20250219,192000,503144460,6580,6580,6580,6580,0
|
||||
20250219,191900,503144460,6580,6580,6580,6580,0
|
||||
20250219,191800,503144460,6580,6580,6580,6580,0
|
||||
20250219,191700,503144460,6580,6580,6580,6580,0
|
||||
20250219,191600,503144460,6580,6580,6580,6580,0
|
||||
20250219,191500,503144460,6580,6580,6580,6580,0
|
||||
20250219,191400,503144460,6580,6580,6580,6580,0
|
||||
20250219,191300,503144460,6580,6580,6580,6580,0
|
||||
20250219,191200,503144460,6580,6580,6580,6580,3091
|
||||
20250219,191100,503144460,6580,6580,6580,6580,0
|
||||
20250219,191000,503144460,6580,6580,6580,6580,0
|
||||
20250219,190900,503144460,6580,6580,6580,6580,0
|
||||
20250219,190800,503144460,6580,6580,6580,6580,0
|
||||
20250219,190700,503144460,6580,6580,6580,6580,0
|
||||
20250219,190600,503144460,6580,6580,6580,6580,0
|
||||
20250219,190500,503144460,6580,6580,6580,6580,0
|
||||
20250219,190400,503144460,6580,6580,6580,6580,0
|
||||
20250219,190300,503144460,6580,6580,6580,6580,0
|
||||
20250219,190200,503144460,6580,6580,6580,6580,0
|
||||
20250219,190100,503144460,6580,6580,6580,6580,0
|
||||
20250219,190000,503144460,6580,6580,6580,6580,0
|
||||
20250219,185900,503144460,6580,6580,6580,6580,0
|
||||
20250219,185800,503144460,6580,6580,6580,6580,0
|
||||
20250219,185700,503144460,6580,6580,6580,6580,0
|
||||
20250219,185600,503144460,6580,6580,6580,6580,0
|
||||
20250219,185500,503144460,6580,6580,6580,6580,0
|
||||
20250219,185400,503144460,6580,6580,6580,6580,0
|
||||
20250219,185300,503144460,6580,6580,6580,6580,0
|
||||
20250219,185200,503144460,6580,6580,6580,6580,0
|
||||
20250219,185100,503144460,6580,6580,6580,6580,0
|
||||
20250219,185000,503144460,6580,6580,6580,6580,0
|
||||
20250219,184900,503144460,6580,6580,6580,6580,0
|
||||
20250219,184800,503144460,6580,6580,6580,6580,0
|
||||
20250219,184700,503144460,6580,6580,6580,6580,0
|
||||
20250219,184600,503144460,6580,6580,6580,6580,0
|
||||
20250219,184500,503144460,6580,6580,6580,6580,0
|
||||
20250219,184400,503144460,6580,6580,6580,6580,0
|
||||
20250219,184300,503144460,6580,6580,6580,6580,0
|
||||
20250219,184200,503144460,6580,6580,6580,6580,3091
|
||||
20250219,184100,503144460,6580,6580,6580,6580,0
|
||||
20250219,184000,503144460,6580,6580,6580,6580,0
|
||||
20250219,183900,503144460,6580,6580,6580,6580,0
|
||||
20250219,183800,503144460,6580,6580,6580,6580,0
|
||||
20250219,183700,503144460,6580,6580,6580,6580,0
|
||||
20250219,183600,503144460,6580,6580,6580,6580,0
|
||||
20250219,183500,503144460,6580,6580,6580,6580,0
|
||||
20250219,183400,503144460,6580,6580,6580,6580,0
|
||||
20250219,183300,503144460,6580,6580,6580,6580,0
|
||||
20250219,183200,503144460,6580,6580,6580,6580,0
|
||||
20250219,183100,503144460,6580,6580,6580,6580,0
|
||||
20250219,183000,503144460,6580,6580,6580,6580,0
|
||||
20250219,182900,503144460,6580,6580,6580,6580,0
|
||||
20250219,182800,503144460,6580,6580,6580,6580,0
|
||||
20250219,182700,503144460,6580,6580,6580,6580,0
|
||||
20250219,182600,503144460,6580,6580,6580,6580,0
|
||||
20250219,182500,503144460,6580,6580,6580,6580,0
|
||||
20250219,182400,503144460,6580,6580,6580,6580,0
|
||||
20250219,182300,503144460,6580,6580,6580,6580,0
|
||||
20250219,182200,503144460,6580,6580,6580,6580,0
|
||||
20250219,182100,503144460,6580,6580,6580,6580,0
|
||||
20250219,182000,503144460,6580,6580,6580,6580,0
|
||||
20250219,181900,503144460,6580,6580,6580,6580,0
|
||||
20250219,181800,503144460,6580,6580,6580,6580,0
|
||||
20250219,181700,503144460,6580,6580,6580,6580,0
|
||||
20250219,181600,503144460,6580,6580,6580,6580,0
|
||||
20250219,181500,503144460,6580,6580,6580,6580,0
|
||||
20250219,181400,503144460,6580,6580,6580,6580,0
|
||||
20250219,181300,503144460,6580,6580,6580,6580,0
|
||||
20250219,181200,503144460,6580,6580,6580,6580,3091
|
||||
20250219,181100,503144460,6580,6580,6580,6580,0
|
||||
20250219,181000,503144460,6580,6580,6580,6580,0
|
||||
20250219,180900,503144460,6580,6580,6580,6580,0
|
||||
20250219,180800,503144460,6580,6580,6580,6580,0
|
||||
20250219,180700,503144460,6580,6580,6580,6580,0
|
||||
20250219,180600,503144460,6580,6580,6580,6580,0
|
||||
20250219,180500,503144460,6580,6580,6580,6580,0
|
||||
20250219,180400,503144460,6580,6580,6580,6580,0
|
||||
20250219,180300,503144460,6580,6580,6580,6580,0
|
||||
20250219,180200,503144460,6580,6580,6580,6580,0
|
||||
20250219,180100,503144460,6580,6580,6580,6580,0
|
||||
20250219,180000,503144460,6580,6580,6580,6580,0
|
||||
20250219,175900,503144460,6580,6580,6580,6580,0
|
||||
20250219,175800,503144460,6580,6580,6580,6580,0
|
||||
20250219,175700,503144460,6580,6580,6580,6580,0
|
||||
20250219,175600,503144460,6580,6580,6580,6580,0
|
||||
20250219,175500,503144460,6580,6580,6580,6580,0
|
||||
20250219,175400,503144460,6580,6580,6580,6580,0
|
||||
20250219,175300,503144460,6580,6580,6580,6580,0
|
||||
20250219,175200,503144460,6580,6580,6580,6580,0
|
||||
20250219,175100,503144460,6580,6580,6580,6580,0
|
||||
20250219,175000,503144460,6580,6580,6580,6580,0
|
||||
20250219,174900,503144460,6580,6580,6580,6580,0
|
||||
20250219,174800,503144460,6580,6580,6580,6580,0
|
||||
20250219,174700,503144460,6580,6580,6580,6580,0
|
||||
20250219,174600,503144460,6580,6580,6580,6580,0
|
||||
20250219,174500,503144460,6580,6580,6580,6580,0
|
||||
20250219,174400,503144460,6580,6580,6580,6580,0
|
||||
20250219,174300,503144460,6580,6580,6580,6580,0
|
||||
20250219,174200,503144460,6580,6580,6580,6580,3091
|
||||
20250219,174100,503144460,6580,6580,6580,6580,0
|
||||
20250219,174000,503144460,6580,6580,6580,6580,0
|
||||
20250219,173900,503144460,6580,6580,6580,6580,0
|
||||
20250219,173800,503144460,6580,6580,6580,6580,0
|
||||
20250219,173700,503144460,6580,6580,6580,6580,0
|
||||
20250219,173600,503144460,6580,6580,6580,6580,0
|
||||
20250219,173500,503144460,6580,6580,6580,6580,0
|
||||
20250219,173400,503144460,6580,6580,6580,6580,0
|
||||
20250219,173300,503144460,6580,6580,6580,6580,0
|
||||
20250219,173200,503144460,6580,6580,6580,6580,0
|
||||
20250219,173100,503144460,6580,6580,6580,6580,0
|
||||
20250219,173000,503144460,6580,6580,6580,6580,0
|
||||
20250219,172900,503144460,6580,6580,6580,6580,0
|
||||
20250219,172800,503144460,6580,6580,6580,6580,0
|
||||
20250219,172700,503144460,6580,6580,6580,6580,0
|
||||
20250219,172600,503144460,6580,6580,6580,6580,0
|
||||
20250219,172500,503144460,6580,6580,6580,6580,0
|
||||
20250219,172400,503144460,6580,6580,6580,6580,0
|
||||
20250219,172300,503144460,6580,6580,6580,6580,0
|
||||
20250219,172200,503144460,6580,6580,6580,6580,0
|
||||
20250219,172100,503144460,6580,6580,6580,6580,0
|
||||
20250219,172000,503144460,6580,6580,6580,6580,0
|
||||
20250219,171900,503144460,6580,6580,6580,6580,0
|
||||
20250219,171800,503144460,6580,6580,6580,6580,0
|
||||
20250219,171700,503144460,6580,6580,6580,6580,0
|
||||
20250219,171600,503144460,6580,6580,6580,6580,0
|
||||
20250219,171500,503144460,6580,6580,6580,6580,0
|
||||
20250219,171400,503144460,6580,6580,6580,6580,0
|
||||
20250219,171300,503144460,6580,6580,6580,6580,0
|
||||
20250219,171200,503144460,6580,6580,6580,6580,3091
|
||||
20250219,171100,503144460,6580,6580,6580,6580,0
|
||||
20250219,171000,503144460,6580,6580,6580,6580,0
|
||||
20250219,170900,503144460,6580,6580,6580,6580,0
|
||||
20250219,170800,503144460,6580,6580,6580,6580,0
|
||||
20250219,170700,503144460,6580,6580,6580,6580,0
|
||||
20250219,170600,503144460,6580,6580,6580,6580,0
|
||||
20250219,170500,503144460,6580,6580,6580,6580,0
|
||||
20250219,170400,503144460,6580,6580,6580,6580,0
|
||||
20250219,170300,503144460,6580,6580,6580,6580,0
|
||||
20250219,170200,503144460,6580,6580,6580,6580,0
|
||||
20250219,170100,503144460,6580,6580,6580,6580,0
|
||||
20250219,170000,503144460,6580,6580,6580,6580,0
|
||||
20250219,165900,503144460,6580,6580,6580,6580,0
|
||||
20250219,165800,503144460,6580,6580,6580,6580,0
|
||||
20250219,165700,503144460,6580,6580,6580,6580,0
|
||||
20250219,165600,503144460,6580,6580,6580,6580,0
|
||||
20250219,165500,503144460,6580,6580,6580,6580,0
|
||||
20250219,165400,503144460,6580,6580,6580,6580,0
|
||||
20250219,165300,503144460,6580,6580,6580,6580,0
|
||||
20250219,165200,503144460,6580,6580,6580,6580,0
|
||||
20250219,165100,503144460,6580,6580,6580,6580,0
|
||||
20250219,165000,503144460,6580,6580,6580,6580,0
|
||||
20250219,164900,503144460,6580,6580,6580,6580,0
|
||||
20250219,164800,503144460,6580,6580,6580,6580,0
|
||||
20250219,164700,503144460,6580,6580,6580,6580,0
|
||||
20250219,164600,503144460,6580,6580,6580,6580,0
|
||||
20250219,164500,503144460,6580,6580,6580,6580,0
|
||||
20250219,164400,503144460,6580,6580,6580,6580,0
|
||||
20250219,164300,503144460,6580,6580,6580,6580,0
|
||||
20250219,164200,503144460,6580,6580,6580,6580,3091
|
||||
20250219,164100,503144460,6580,6580,6580,6580,0
|
||||
20250219,164000,503144460,6580,6580,6580,6580,0
|
||||
20250219,163900,503144460,6580,6580,6580,6580,0
|
||||
20250219,163800,503144460,6580,6580,6580,6580,0
|
||||
20250219,163700,503144460,6580,6580,6580,6580,0
|
||||
20250219,163600,503144460,6580,6580,6580,6580,0
|
||||
20250219,163500,503144460,6580,6580,6580,6580,0
|
||||
20250219,163400,503144460,6580,6580,6580,6580,0
|
||||
20250219,163300,503144460,6580,6580,6580,6580,0
|
||||
20250219,163200,503144460,6580,6580,6580,6580,0
|
||||
20250219,163100,503144460,6580,6580,6580,6580,0
|
||||
20250219,163000,503144460,6580,6580,6580,6580,0
|
||||
20250219,162900,503144460,6580,6580,6580,6580,0
|
||||
20250219,162800,503144460,6580,6580,6580,6580,0
|
||||
20250219,162700,503144460,6580,6580,6580,6580,0
|
||||
20250219,162600,503144460,6580,6580,6580,6580,0
|
||||
20250219,162500,503144460,6580,6580,6580,6580,0
|
||||
20250219,162400,503144460,6580,6580,6580,6580,0
|
||||
20250219,162300,503144460,6580,6580,6580,6580,0
|
||||
20250219,162200,503144460,6580,6580,6580,6580,0
|
||||
20250219,162100,503144460,6580,6580,6580,6580,0
|
||||
20250219,162000,503144460,6580,6580,6580,6580,0
|
||||
20250219,161900,503144460,6580,6580,6580,6580,0
|
||||
20250219,161800,503144460,6580,6580,6580,6580,0
|
||||
20250219,161700,503144460,6580,6580,6580,6580,0
|
||||
20250219,161600,503144460,6580,6580,6580,6580,0
|
||||
20250219,161500,503144460,6580,6580,6580,6580,0
|
||||
20250219,161400,503144460,6580,6580,6580,6580,0
|
||||
20250219,161300,503144460,6580,6580,6580,6580,0
|
||||
20250219,161200,503144460,6580,6580,6580,6580,3091
|
||||
20250219,161100,503144460,6580,6580,6580,6580,0
|
||||
20250219,161000,503144460,6580,6580,6580,6580,0
|
||||
20250219,160900,503144460,6580,6580,6580,6580,0
|
||||
20250219,160800,503144460,6580,6580,6580,6580,0
|
||||
20250219,160700,503144460,6580,6580,6580,6580,0
|
||||
20250219,160600,503144460,6580,6580,6580,6580,0
|
||||
20250219,160500,503144460,6580,6580,6580,6580,0
|
||||
20250219,160400,503144460,6580,6580,6580,6580,0
|
||||
20250219,160300,503144460,6580,6580,6580,6580,0
|
||||
20250219,160200,503144460,6580,6580,6580,6580,0
|
||||
20250219,160100,503144460,6580,6580,6580,6580,0
|
||||
20250219,160000,503144460,6580,6580,6580,6580,0
|
||||
20250219,155900,503144460,6580,6580,6580,6580,0
|
||||
20250219,155800,503144460,6580,6580,6580,6580,0
|
||||
20250219,155700,503144460,6580,6580,6580,6580,0
|
||||
20250219,155600,503144460,6580,6580,6580,6580,0
|
||||
20250219,155500,503144460,6580,6580,6580,6580,0
|
||||
20250219,155400,503144460,6580,6580,6580,6580,0
|
||||
20250219,155300,503144460,6580,6580,6580,6580,0
|
||||
20250219,155200,503144460,6580,6580,6580,6580,0
|
||||
20250219,155100,503144460,6580,6580,6580,6580,0
|
||||
20250219,155000,503144460,6580,6580,6580,6580,0
|
||||
20250219,154900,503144460,6580,6580,6580,6580,0
|
||||
20250219,154800,503144460,6580,6580,6580,6580,0
|
||||
20250219,154700,503144460,6580,6580,6580,6580,0
|
||||
20250219,154600,503144460,6580,6580,6580,6580,0
|
||||
20250219,154500,503144460,6580,6580,6580,6580,0
|
||||
20250219,154400,503144460,6580,6580,6580,6580,0
|
||||
20250219,154300,503144460,6580,6580,6580,6580,0
|
||||
20250219,154200,503144460,6580,6580,6580,6580,3091
|
||||
20250219,154100,503144460,6580,6580,6580,6580,0
|
||||
20250219,154000,503144460,6580,6580,6580,6580,0
|
||||
20250219,153900,503144460,6580,6580,6580,6580,0
|
||||
20250219,153800,503144460,6580,6580,6580,6580,0
|
||||
20250219,153700,503144460,6580,6580,6580,6580,0
|
||||
20250219,153600,503144460,6580,6580,6580,6580,0
|
||||
20250219,153500,503144460,6580,6580,6580,6580,0
|
||||
20250219,153400,503144460,6580,6580,6580,6580,0
|
||||
20250219,153300,503144460,6580,6580,6580,6580,0
|
||||
20250219,153200,503144460,6580,6580,6580,6580,0
|
||||
20250219,153100,503144460,6580,6580,6580,6580,0
|
||||
20250219,153000,503144460,6580,6580,6580,6580,3091
|
||||
20250219,152900,482805680,6580,6580,6580,6580,0
|
||||
20250219,152800,482805680,6580,6580,6580,6580,0
|
||||
20250219,152700,482805680,6580,6580,6580,6580,0
|
||||
20250219,152600,482805680,6580,6580,6580,6580,0
|
||||
20250219,152500,482805680,6580,6580,6580,6580,0
|
||||
20250219,152400,482805680,6580,6580,6580,6580,0
|
||||
20250219,152300,482805680,6580,6580,6580,6580,0
|
||||
20250219,152200,482805680,6580,6580,6580,6580,0
|
||||
20250219,152100,482805680,6580,6580,6580,6580,0
|
||||
20250219,152000,482805680,6580,6580,6580,6580,0
|
||||
20250219,151900,482805680,6580,6580,6580,6580,0
|
||||
20250219,151800,482805680,6580,6580,6580,6580,759
|
||||
20250219,151700,477811460,6570,6570,6570,6570,42
|
||||
20250219,151600,477535520,6580,6580,6580,6580,0
|
||||
20250219,151500,477535520,6580,6580,6580,6580,5
|
||||
20250219,151400,477502620,6580,6570,6580,6570,412
|
||||
20250219,151300,474795660,6570,6570,6570,6570,0
|
||||
20250219,151200,474795660,6570,6570,6570,6570,7
|
||||
20250219,151100,474749670,6560,6560,6560,6560,20
|
||||
20250219,151000,474618470,6570,6570,6570,6570,0
|
||||
20250219,150900,474618470,6570,6570,6570,6570,282
|
||||
20250219,150800,472765730,6570,6550,6570,6520,2418
|
||||
20250219,150700,456905720,6520,6520,6520,6520,21
|
||||
20250219,150600,456768800,6550,6550,6550,6550,1
|
||||
20250219,150500,456762250,6520,6540,6540,6520,2001
|
||||
20250219,150400,443703870,6540,6540,6540,6540,0
|
||||
20250219,150300,443703870,6540,6540,6540,6540,116
|
||||
20250219,150200,442945230,6540,6540,6540,6540,0
|
||||
20250219,150100,442945230,6540,6540,6540,6540,3
|
||||
20250219,150000,442925610,6550,6550,6550,6550,1
|
||||
20250219,145900,442919060,6550,6550,6550,6550,75
|
||||
20250219,145800,442427810,6550,6550,6550,6550,5
|
||||
20250219,145700,442395060,6540,6540,6540,6540,20
|
||||
20250219,145600,442264260,6550,6550,6550,6550,20
|
||||
20250219,145500,442133260,6550,6550,6550,6550,0
|
||||
20250219,145400,442133260,6550,6550,6550,6550,0
|
||||
20250219,145300,442133260,6550,6550,6550,6550,0
|
||||
20250219,145200,442133260,6550,6550,6550,6550,5
|
||||
20250219,145100,442100510,6550,6550,6550,6550,18
|
||||
20250219,145000,441982610,6550,6550,6550,6550,0
|
||||
20250219,144900,441982610,6550,6550,6550,6550,0
|
||||
20250219,144800,441982610,6550,6550,6550,6550,0
|
||||
20250219,144700,441982610,6550,6550,6550,6550,5
|
||||
20250219,144600,441949860,6550,6550,6550,6550,0
|
||||
20250219,144500,441949860,6550,6550,6550,6550,5
|
||||
20250219,144400,441917110,6560,6560,6560,6560,0
|
||||
20250219,144300,441917110,6560,6560,6560,6560,0
|
||||
20250219,144200,441917110,6560,6560,6560,6560,0
|
||||
20250219,144100,441917110,6560,6560,6560,6560,0
|
||||
20250219,144000,441917110,6560,6560,6560,6560,0
|
||||
20250219,143900,441917110,6560,6560,6560,6560,0
|
||||
20250219,143800,441917110,6560,6560,6560,6560,0
|
||||
20250219,143700,441917110,6560,6550,6560,6550,3560
|
||||
20250219,143600,418598090,6530,6530,6530,6530,0
|
||||
20250219,143500,418598090,6530,6550,6550,6530,26
|
||||
20250219,143400,418427890,6550,6550,6550,6550,0
|
||||
20250219,143300,418427890,6550,6550,6550,6550,0
|
||||
20250219,143200,418427890,6550,6540,6550,6530,49
|
||||
20250219,143100,418107500,6520,6520,6520,6520,0
|
||||
20250219,143000,418107500,6520,6520,6520,6520,0
|
||||
20250219,142900,418107500,6520,6520,6520,6520,0
|
||||
20250219,142800,418107500,6520,6520,6520,6520,0
|
||||
20250219,142700,418107500,6520,6520,6520,6520,0
|
||||
20250219,142600,418107500,6520,6520,6520,6520,136
|
||||
20250219,142500,417220780,6550,6550,6550,6550,0
|
||||
20250219,142400,417220780,6550,6550,6550,6550,0
|
||||
20250219,142300,417220780,6550,6550,6550,6550,0
|
||||
20250219,142200,417220780,6550,6550,6550,6550,0
|
||||
20250219,142100,417220780,6550,6550,6550,6550,2
|
||||
20250219,142000,417207680,6530,6550,6550,6530,1327
|
||||
20250219,141900,408542200,6550,6550,6550,6550,0
|
||||
20250219,141800,408542200,6550,6550,6550,6550,0
|
||||
20250219,141700,408542200,6550,6550,6550,6550,0
|
||||
20250219,141600,408542200,6550,6550,6550,6550,0
|
||||
20250219,141500,408542200,6550,6550,6550,6550,1215
|
||||
20250219,141400,400583950,6560,6560,6560,6560,5
|
||||
20250219,141300,400551150,6550,6550,6550,6550,40
|
||||
20250219,141200,400289150,6550,6550,6550,6550,0
|
||||
20250219,141100,400289150,6550,6550,6550,6550,0
|
||||
20250219,141000,400289150,6550,6550,6550,6550,0
|
||||
20250219,140900,400289150,6550,6550,6550,6550,298
|
||||
20250219,140800,398337250,6550,6550,6550,6550,0
|
||||
20250219,140700,398337250,6550,6550,6550,6550,0
|
||||
20250219,140600,398337250,6550,6550,6550,6550,3
|
||||
20250219,140500,398317600,6530,6530,6530,6530,1
|
||||
20250219,140400,398311070,6540,6540,6540,6540,47
|
||||
20250219,140300,398003690,6540,6540,6540,6540,10
|
||||
20250219,140200,397938290,6540,6540,6540,6540,50
|
||||
20250219,140100,397611290,6540,6540,6540,6540,0
|
||||
20250219,140000,397611290,6540,6540,6540,6540,1
|
||||
20250219,135900,397604750,6550,6550,6550,6550,0
|
||||
20250219,135800,397604750,6550,6550,6550,6550,1
|
||||
20250219,135700,397598200,6530,6530,6530,6530,4
|
||||
20250219,135600,397572080,6530,6530,6530,6530,36
|
||||
20250219,135500,397337000,6540,6540,6540,6540,764
|
||||
20250219,135400,392340440,6540,6540,6540,6540,46
|
||||
20250219,135300,392039600,6550,6550,6550,6550,0
|
||||
20250219,135200,392039600,6550,6550,6550,6550,0
|
||||
20250219,135100,392039600,6550,6550,6550,6550,2
|
||||
20250219,135000,392026500,6530,6530,6530,6530,0
|
||||
20250219,134900,392026500,6530,6530,6530,6530,16
|
||||
20250219,134800,391922020,6540,6540,6540,6540,0
|
||||
20250219,134700,391922020,6540,6540,6540,6540,0
|
||||
20250219,134600,391922020,6540,6540,6540,6540,0
|
||||
20250219,134500,391922020,6540,6540,6540,6540,0
|
||||
20250219,134400,391922020,6540,6540,6540,6540,0
|
||||
20250219,134300,391922020,6540,6540,6540,6540,0
|
||||
20250219,134200,391922020,6540,6540,6540,6540,0
|
||||
20250219,134100,391922020,6540,6540,6540,6540,1
|
||||
20250219,134000,391915480,6540,6540,6540,6540,0
|
||||
20250219,133900,391915480,6540,6540,6540,6540,5
|
||||
20250219,133800,391882780,6540,6540,6540,6540,30
|
||||
20250219,133700,391686580,6540,6540,6540,6540,0
|
||||
20250219,133600,391686580,6540,6540,6540,6540,0
|
||||
20250219,133500,391686580,6540,6540,6540,6540,0
|
||||
20250219,133400,391686580,6540,6540,6540,6540,0
|
||||
20250219,133300,391686580,6540,6540,6540,6540,0
|
||||
20250219,133200,391686580,6540,6540,6540,6540,0
|
||||
20250219,133100,391686580,6540,6540,6540,6540,0
|
||||
20250219,133000,391686580,6540,6540,6540,6540,0
|
||||
20250219,132900,391686580,6540,6560,6560,6540,110
|
||||
20250219,132800,390966980,6540,6540,6540,6540,0
|
||||
20250219,132700,390966980,6540,6540,6540,6540,0
|
||||
20250219,132600,390966980,6540,6540,6540,6540,0
|
||||
20250219,132500,390966980,6540,6540,6540,6540,0
|
||||
20250219,132400,390966980,6540,6540,6540,6540,254
|
||||
20250219,132300,389305820,6530,6530,6530,6530,450
|
||||
20250219,132200,386367320,6530,6530,6530,6530,1
|
||||
20250219,132100,386360790,6530,6530,6530,6530,0
|
||||
20250219,132000,386360790,6530,6530,6530,6530,700
|
||||
20250219,131900,381789790,6530,6530,6530,6530,300
|
||||
20250219,131800,379830790,6520,6520,6520,6520,695
|
||||
20250219,131700,375299390,6530,6530,6530,6520,900
|
||||
20250219,131600,369424390,6530,6530,6530,6530,500
|
||||
20250219,131500,366159390,6520,6520,6520,6520,0
|
||||
20250219,131400,366159390,6520,6520,6520,6520,0
|
||||
20250219,131300,366159390,6520,6520,6520,6520,0
|
||||
20250219,131200,366159390,6520,6520,6520,6520,0
|
||||
20250219,131100,366159390,6520,6520,6520,6520,0
|
||||
20250219,131000,366159390,6520,6520,6520,6520,24
|
||||
20250219,130900,366002910,6530,6530,6530,6530,15
|
||||
20250219,130800,365904960,6520,6520,6520,6520,27
|
||||
20250219,130700,365728920,6520,6520,6520,6520,29
|
||||
20250219,130600,365539840,6530,6530,6530,6530,0
|
||||
20250219,130500,365539840,6530,6530,6530,6530,0
|
||||
20250219,130400,365539840,6530,6530,6530,6530,0
|
||||
20250219,130300,365539840,6530,6530,6530,6530,0
|
||||
20250219,130200,365539840,6530,6530,6530,6530,0
|
||||
20250219,130100,365539840,6530,6530,6530,6530,458
|
||||
20250219,130000,362549100,6530,6530,6530,6530,2
|
||||
20250219,125900,362536040,6510,6510,6510,6510,1
|
||||
20250219,125800,362529530,6500,6500,6500,6500,0
|
||||
20250219,125700,362529530,6500,6500,6500,6500,0
|
||||
20250219,125600,362529530,6500,6540,6540,6500,3377
|
||||
20250219,125500,340503290,6550,6550,6550,6550,0
|
||||
20250219,125400,340503290,6550,6550,6550,6550,0
|
||||
20250219,125300,340503290,6550,6550,6550,6550,125
|
||||
20250219,125200,339684540,6540,6540,6540,6540,0
|
||||
20250219,125100,339684540,6540,6540,6540,6540,0
|
||||
20250219,125000,339684540,6540,6540,6540,6540,0
|
||||
20250219,124900,339684540,6540,6540,6540,6540,0
|
||||
20250219,124800,339684540,6540,6540,6540,6540,0
|
||||
20250219,124700,339684540,6540,6540,6540,6540,0
|
||||
20250219,124600,339684540,6540,6540,6540,6540,0
|
||||
20250219,124500,339684540,6540,6540,6540,6540,700
|
||||
20250219,124400,335106540,6530,6530,6530,6530,0
|
||||
20250219,124300,335106540,6530,6530,6530,6530,0
|
||||
20250219,124200,335106540,6530,6530,6530,6530,0
|
||||
20250219,124100,335106540,6530,6530,6530,6530,0
|
||||
20250219,124000,335106540,6530,6530,6530,6530,0
|
||||
20250219,123900,335106540,6530,6570,6570,6530,811
|
||||
20250219,123800,329800790,6570,6570,6570,6570,10
|
||||
20250219,123700,329735090,6570,6570,6570,6570,0
|
||||
20250219,123600,329735090,6570,6570,6570,6570,8
|
||||
20250219,123500,329682530,6570,6570,6570,6570,100
|
||||
20250219,123400,329025530,6570,6570,6570,6570,0
|
||||
20250219,123300,329025530,6570,6560,6570,6560,1081
|
||||
20250219,123200,321925090,6560,6560,6560,6560,0
|
||||
20250219,123100,321925090,6560,6560,6560,6560,0
|
||||
20250219,123000,321925090,6560,6560,6560,6560,2
|
||||
20250219,122900,321911970,6550,6550,6550,6550,0
|
||||
20250219,122800,321911970,6550,6550,6550,6550,54
|
||||
20250219,122700,321558270,6560,6560,6560,6560,0
|
||||
20250219,122600,321558270,6560,6560,6560,6560,1
|
||||
20250219,122500,321551710,6530,6530,6530,6530,0
|
||||
20250219,122400,321551710,6530,6530,6530,6530,0
|
||||
20250219,122300,321551710,6530,6530,6530,6530,16
|
||||
20250219,122200,321447230,6570,6540,6570,6540,1999
|
||||
20250219,122100,308328130,6520,6520,6520,6520,0
|
||||
20250219,122000,308328130,6520,6520,6520,6520,0
|
||||
20250219,121900,308328130,6520,6520,6520,6520,114
|
||||
20250219,121800,307584850,6520,6520,6520,6520,0
|
||||
20250219,121700,307584850,6520,6520,6520,6520,0
|
||||
20250219,121600,307584850,6520,6520,6520,6520,0
|
||||
20250219,121500,307584850,6520,6520,6520,6520,0
|
||||
20250219,121400,307584850,6520,6520,6520,6520,150
|
||||
20250219,121300,306606850,6520,6520,6520,6520,35
|
||||
20250219,121200,306378650,6550,6550,6550,6550,0
|
||||
20250219,121100,306378650,6550,6550,6550,6550,1
|
||||
20250219,121000,306372100,6510,6510,6510,6510,0
|
||||
20250219,120900,306372100,6510,6510,6510,6510,0
|
||||
20250219,120800,306372100,6510,6510,6510,6510,0
|
||||
20250219,120700,306372100,6510,6510,6510,6510,0
|
||||
20250219,120600,306372100,6510,6510,6510,6510,0
|
||||
20250219,120500,306372100,6510,6510,6510,6510,0
|
||||
20250219,120400,306372100,6510,6510,6510,6510,106
|
||||
20250219,120300,305682040,6510,6510,6510,6510,0
|
||||
20250219,120200,305682040,6510,6540,6540,6510,3362
|
||||
20250219,120100,283774210,6540,6540,6540,6540,174
|
||||
20250219,120000,282636250,6540,6540,6540,6540,0
|
||||
20250219,115900,282636250,6540,6540,6540,6540,10
|
||||
20250219,115800,282570850,6520,6520,6520,6520,0
|
||||
20250219,115700,282570850,6520,6520,6520,6520,0
|
||||
20250219,115600,282570850,6520,6520,6520,6520,0
|
||||
20250219,115500,282570850,6520,6520,6520,6520,1
|
||||
20250219,115400,282564330,6520,6520,6520,6520,0
|
||||
20250219,115300,282564330,6520,6520,6520,6520,1
|
||||
20250219,115200,282557810,6530,6530,6530,6530,0
|
||||
20250219,115100,282557810,6530,6530,6530,6530,0
|
||||
20250219,115000,282557810,6530,6540,6540,6530,1170
|
||||
20250219,114900,274917410,6540,6540,6540,6540,141
|
||||
20250219,114800,273995270,6540,6540,6540,6540,0
|
||||
20250219,114700,273995270,6540,6540,6540,6540,0
|
||||
20250219,114600,273995270,6540,6540,6540,6540,0
|
||||
20250219,114500,273995270,6540,6540,6540,6540,44
|
||||
20250219,114400,273707510,6540,6540,6540,6540,0
|
||||
20250219,114300,273707510,6540,6540,6540,6540,0
|
||||
20250219,114200,273707510,6540,6540,6540,6540,0
|
||||
20250219,114100,273707510,6540,6540,6540,6540,0
|
||||
20250219,114000,273707510,6540,6540,6540,6540,1
|
||||
20250219,113900,273700970,6540,6540,6540,6540,44
|
||||
20250219,113800,273413210,6540,6540,6540,6540,0
|
||||
20250219,113700,273413210,6540,6540,6540,6540,0
|
||||
20250219,113600,273413210,6540,6540,6540,6540,129
|
||||
20250219,113500,272569550,6540,6550,6550,6540,53
|
||||
20250219,113400,272222910,6560,6560,6560,6560,0
|
||||
20250219,113300,272222910,6560,6560,6560,6560,2
|
||||
20250219,113200,272209790,6550,6550,6550,6550,0
|
||||
20250219,113100,272209790,6550,6540,6550,6540,2085
|
||||
20250219,113000,258554280,6540,6540,6540,6540,1
|
||||
20250219,112900,258547740,6540,6540,6540,6540,576
|
||||
20250219,112800,254780700,6540,6540,6540,6540,0
|
||||
20250219,112700,254780700,6540,6540,6540,6540,0
|
||||
20250219,112600,254780700,6540,6540,6540,6540,0
|
||||
20250219,112500,254780700,6540,6540,6540,6540,100
|
||||
20250219,112400,254126700,6540,6540,6540,6540,0
|
||||
20250219,112300,254126700,6540,6540,6540,6540,22
|
||||
20250219,112200,253982820,6530,6530,6530,6530,0
|
||||
20250219,112100,253982820,6530,6540,6540,6530,415
|
||||
20250219,112000,251269340,6530,6530,6530,6530,0
|
||||
20250219,111900,251269340,6530,6530,6530,6530,0
|
||||
20250219,111800,251269340,6530,6530,6530,6530,425
|
||||
20250219,111700,248494090,6520,6520,6520,6520,50
|
||||
20250219,111600,248168090,6500,6510,6520,6500,291
|
||||
20250219,111500,246272310,6510,6500,6510,6500,421
|
||||
20250219,111400,243532720,6480,6480,6480,6480,299
|
||||
20250219,111300,241595200,6470,6470,6470,6470,0
|
||||
20250219,111200,241595200,6470,6470,6470,6470,0
|
||||
20250219,111100,241595200,6470,6500,6500,6470,8774
|
||||
20250219,111000,184672540,6500,6500,6500,6500,0
|
||||
20250219,110900,184672540,6500,6500,6500,6500,300
|
||||
20250219,110800,182722540,6500,6500,6500,6500,0
|
||||
20250219,110700,182722540,6500,6500,6500,6500,82
|
||||
20250219,110600,182189540,6490,6540,6540,6490,10394
|
||||
20250219,110500,114485370,6540,6540,6540,6540,0
|
||||
20250219,110400,114485370,6540,6540,6540,6540,0
|
||||
20250219,110300,114485370,6540,6540,6540,6540,0
|
||||
20250219,110200,114485370,6540,6540,6540,6540,331
|
||||
20250219,110100,112320630,6550,6550,6550,6550,0
|
||||
20250219,110000,112320630,6550,6550,6550,6550,3
|
||||
20250219,105900,112300980,6550,6550,6550,6550,0
|
||||
20250219,105800,112300980,6550,6550,6550,6550,1
|
||||
20250219,105700,112294430,6540,6540,6540,6540,56
|
||||
20250219,105600,111928190,6550,6550,6550,6550,11
|
||||
20250219,105500,111856140,6550,6550,6550,6550,1
|
||||
20250219,105400,111849590,6540,6540,6540,6540,2
|
||||
20250219,105300,111836510,6540,6540,6540,6540,0
|
||||
20250219,105200,111836510,6540,6540,6540,6540,0
|
||||
20250219,105100,111836510,6540,6540,6540,6540,5
|
||||
20250219,105000,111803810,6550,6550,6550,6550,0
|
||||
20250219,104900,111803810,6550,6550,6550,6550,0
|
||||
20250219,104800,111803810,6550,6550,6550,6550,0
|
||||
20250219,104700,111803810,6550,6540,6550,6540,6
|
||||
20250219,104600,111764540,6550,6550,6550,6550,0
|
||||
20250219,104500,111764540,6550,6550,6550,6550,0
|
||||
20250219,104400,111764540,6550,6540,6550,6540,150
|
||||
20250219,104300,110783040,6540,6540,6540,6540,83
|
||||
20250219,104200,110240220,6540,6540,6540,6540,30
|
||||
20250219,104100,110044020,6540,6540,6540,6540,50
|
||||
20250219,104000,109717020,6550,6550,6550,6550,5
|
||||
20250219,103900,109684270,6550,6550,6550,6550,150
|
||||
20250219,103800,108701770,6550,6550,6550,6550,0
|
||||
20250219,103700,108701770,6550,6550,6550,6550,2
|
||||
20250219,103600,108688670,6550,6550,6550,6550,3
|
||||
20250219,103500,108669020,6550,6530,6550,6530,11
|
||||
20250219,103400,108597170,6530,6530,6530,6530,0
|
||||
20250219,103300,108597170,6530,6530,6530,6530,31
|
||||
20250219,103200,108394740,6540,6540,6540,6540,479
|
||||
20250219,103100,105262080,6560,6560,6560,6560,0
|
||||
20250219,103000,105262080,6560,6560,6560,6560,10
|
||||
20250219,102900,105196480,6540,6540,6540,6540,221
|
||||
20250219,102800,103751140,6530,6530,6530,6530,0
|
||||
20250219,102700,103751140,6530,6530,6530,6530,0
|
||||
20250219,102600,103751140,6530,6530,6530,6530,0
|
||||
20250219,102500,103751140,6530,6530,6530,6530,0
|
||||
20250219,102400,103751140,6530,6550,6550,6530,40
|
||||
20250219,102300,103489420,6550,6550,6550,6550,0
|
||||
20250219,102200,103489420,6550,6550,6550,6550,10
|
||||
20250219,102100,103423920,6550,6530,6550,6530,331
|
||||
20250219,102000,101256490,6540,6540,6540,6540,0
|
||||
20250219,101900,101256490,6540,6540,6540,6540,0
|
||||
20250219,101800,101256490,6540,6540,6540,6540,1
|
||||
20250219,101700,101249950,6530,6530,6530,6530,103
|
||||
20250219,101600,100577360,6520,6520,6520,6520,0
|
||||
20250219,101500,100577360,6520,6520,6520,6520,0
|
||||
20250219,101400,100577360,6520,6530,6530,6520,24
|
||||
20250219,101300,100420820,6530,6530,6530,6530,127
|
||||
20250219,101200,99591510,6550,6550,6550,6550,0
|
||||
20250219,101100,99591510,6550,6550,6550,6550,2
|
||||
20250219,101000,99578410,6530,6530,6530,6530,0
|
||||
20250219,100900,99578410,6530,6530,6530,6530,124
|
||||
20250219,100800,98768690,6530,6530,6530,6530,246
|
||||
20250219,100700,97162310,6520,6520,6520,6520,87
|
||||
20250219,100600,96595070,6520,6530,6530,6520,319
|
||||
20250219,100500,94515170,6530,6530,6530,6530,10
|
||||
20250219,100400,94449870,6530,6530,6530,6530,100
|
||||
20250219,100300,93796870,6510,6510,6510,6510,0
|
||||
20250219,100200,93796870,6510,6510,6510,6510,100
|
||||
20250219,100100,93145870,6530,6510,6530,6510,101
|
||||
20250219,100000,92488340,6510,6510,6510,6510,100
|
||||
20250219,095900,91837340,6510,6520,6520,6510,2575
|
||||
20250219,095800,75073990,6510,6520,6520,6510,651
|
||||
20250219,095700,70830000,6530,6530,6530,6530,15
|
||||
20250219,095600,70732050,6540,6520,6540,6520,712
|
||||
20250219,095500,66089570,6540,6540,6540,6540,20
|
||||
20250219,095400,65958770,6540,6530,6540,6530,141
|
||||
20250219,095300,65037740,6540,6540,6540,6540,1
|
||||
20250219,095200,65031200,6520,6520,6520,6520,0
|
||||
20250219,095100,65031200,6520,6520,6520,6520,0
|
||||
20250219,095000,65031200,6520,6530,6530,6520,21
|
||||
20250219,094900,64894270,6550,6550,6550,6550,0
|
||||
20250219,094800,64894270,6550,6550,6550,6550,0
|
||||
20250219,094700,64894270,6550,6550,6550,6550,82
|
||||
20250219,094600,64357170,6550,6550,6550,6550,1373
|
||||
20250219,094500,55364020,6550,6550,6550,6550,4
|
||||
20250219,094400,55337820,6550,6520,6550,6510,14
|
||||
20250219,094300,55246190,6510,6520,6520,6510,80
|
||||
20250219,094200,54724890,6520,6520,6520,6520,55
|
||||
20250219,094100,54366290,6520,6520,6520,6520,15
|
||||
20250219,094000,54268490,6520,6520,6520,6520,0
|
||||
20250219,093900,54268490,6520,6520,6520,6520,0
|
||||
20250219,093800,54268490,6520,6530,6530,6510,1715
|
||||
20250219,093700,43090330,6530,6530,6530,6530,36
|
||||
20250219,093600,42855250,6520,6520,6520,6520,0
|
||||
20250219,093500,42855250,6520,6520,6520,6520,0
|
||||
20250219,093400,42855250,6520,6520,6520,6520,2
|
||||
20250219,093300,42842210,6530,6530,6530,6530,100
|
||||
20250219,093200,42189210,6520,6530,6530,6520,92
|
||||
20250219,093100,41588920,6520,6520,6520,6520,0
|
||||
20250219,093000,41588920,6520,6530,6530,6520,835
|
||||
20250219,092900,36141140,6530,6540,6540,6530,488
|
||||
20250219,092800,32953620,6540,6540,6540,6540,22
|
||||
20250219,092700,32809740,6540,6540,6540,6540,0
|
||||
20250219,092600,32809740,6540,6540,6540,6540,641
|
||||
20250219,092500,28617600,6570,6570,6570,6570,0
|
||||
20250219,092400,28617600,6570,6570,6570,6570,4
|
||||
20250219,092300,28591320,6530,6530,6530,6530,0
|
||||
20250219,092200,28591320,6530,6530,6530,6530,0
|
||||
20250219,092100,28591320,6530,6530,6570,6530,159
|
||||
20250219,092000,27552530,6570,6570,6570,6570,1
|
||||
20250219,091900,27545960,6540,6570,6570,6540,33
|
||||
20250219,091800,27329860,6570,6570,6570,6570,3
|
||||
20250219,091700,27310150,6570,6530,6570,6530,4
|
||||
20250219,091600,27283990,6530,6530,6530,6530,0
|
||||
20250219,091500,27283990,6530,6560,6560,6520,713
|
||||
20250219,091400,22627850,6570,6570,6570,6570,1
|
||||
20250219,091300,22621280,6550,6550,6550,6550,56
|
||||
20250219,091200,22254480,6550,6550,6550,6550,0
|
||||
20250219,091100,22254480,6550,6550,6550,6550,299
|
||||
20250219,091000,20296030,6540,6570,6570,6540,200
|
||||
20250219,090900,18986940,6550,6570,6570,6550,309
|
||||
20250219,090800,16959660,6580,6580,6580,6580,11
|
||||
20250219,090700,16887280,6580,6580,6590,6580,64
|
||||
20250219,090600,16466140,6590,6590,6590,6590,0
|
||||
20250219,090500,16466140,6590,6640,6640,6590,46
|
||||
20250219,090400,16161300,6640,6580,6640,6580,135
|
||||
20250219,090300,15267040,6530,6530,6570,6530,851
|
||||
20250219,090200,9709970,6500,6570,6570,6500,1461
|
||||
20250219,090100,170680,6550,6560,6560,6550,7
|
||||
20250219,090000,124800,6560,6570,6570,6560,19
|
||||
|
Reference in New Issue
Block a user