Update 2025-02-19 4022 candle_min
This commit is contained in:
675
100590/min/candle-20250219.csv
Normal file
675
100590/min/candle-20250219.csv
Normal file
@@ -0,0 +1,675 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,201300,394139040,3980,3980,3980,3980,1758
|
||||
20250219,201200,394139040,3980,3980,3980,3980,0
|
||||
20250219,201100,394139040,3980,3980,3980,3980,0
|
||||
20250219,201000,394139040,3980,3980,3980,3980,0
|
||||
20250219,200900,394139040,3980,3980,3980,3980,0
|
||||
20250219,200800,394139040,3980,3980,3980,3980,0
|
||||
20250219,200700,394139040,3980,3980,3980,3980,0
|
||||
20250219,200600,394139040,3980,3980,3980,3980,0
|
||||
20250219,200500,394139040,3980,3980,3980,3980,0
|
||||
20250219,200400,394139040,3980,3980,3980,3980,0
|
||||
20250219,200300,394139040,3980,3980,3980,3980,0
|
||||
20250219,200200,394139040,3980,3980,3980,3980,0
|
||||
20250219,200100,394139040,3980,3980,3980,3980,0
|
||||
20250219,200000,394139040,3980,3980,3980,3980,0
|
||||
20250219,195900,394139040,3980,3980,3980,3980,0
|
||||
20250219,195800,394139040,3980,3980,3980,3980,0
|
||||
20250219,195700,394139040,3980,3980,3980,3980,0
|
||||
20250219,195600,394139040,3980,3980,3980,3980,0
|
||||
20250219,195500,394139040,3980,3980,3980,3980,0
|
||||
20250219,195400,394139040,3980,3980,3980,3980,0
|
||||
20250219,195300,394139040,3980,3980,3980,3980,0
|
||||
20250219,195200,394139040,3980,3980,3980,3980,0
|
||||
20250219,195100,394139040,3980,3980,3980,3980,0
|
||||
20250219,195000,394139040,3980,3980,3980,3980,0
|
||||
20250219,194900,394139040,3980,3980,3980,3980,0
|
||||
20250219,194800,394139040,3980,3980,3980,3980,0
|
||||
20250219,194700,394139040,3980,3980,3980,3980,0
|
||||
20250219,194600,394139040,3980,3980,3980,3980,0
|
||||
20250219,194500,394139040,3980,3980,3980,3980,0
|
||||
20250219,194400,394139040,3980,3980,3980,3980,0
|
||||
20250219,194300,394139040,3980,3980,3980,3980,1758
|
||||
20250219,194200,394139040,3980,3980,3980,3980,0
|
||||
20250219,194100,394139040,3980,3980,3980,3980,0
|
||||
20250219,194000,394139040,3980,3980,3980,3980,0
|
||||
20250219,193900,394139040,3980,3980,3980,3980,0
|
||||
20250219,193800,394139040,3980,3980,3980,3980,0
|
||||
20250219,193700,394139040,3980,3980,3980,3980,0
|
||||
20250219,193600,394139040,3980,3980,3980,3980,0
|
||||
20250219,193500,394139040,3980,3980,3980,3980,0
|
||||
20250219,193400,394139040,3980,3980,3980,3980,0
|
||||
20250219,193300,394139040,3980,3980,3980,3980,0
|
||||
20250219,193200,394139040,3980,3980,3980,3980,0
|
||||
20250219,193100,394139040,3980,3980,3980,3980,0
|
||||
20250219,193000,394139040,3980,3980,3980,3980,0
|
||||
20250219,192900,394139040,3980,3980,3980,3980,0
|
||||
20250219,192800,394139040,3980,3980,3980,3980,0
|
||||
20250219,192700,394139040,3980,3980,3980,3980,0
|
||||
20250219,192600,394139040,3980,3980,3980,3980,0
|
||||
20250219,192500,394139040,3980,3980,3980,3980,0
|
||||
20250219,192400,394139040,3980,3980,3980,3980,0
|
||||
20250219,192300,394139040,3980,3980,3980,3980,0
|
||||
20250219,192200,394139040,3980,3980,3980,3980,0
|
||||
20250219,192100,394139040,3980,3980,3980,3980,0
|
||||
20250219,192000,394139040,3980,3980,3980,3980,0
|
||||
20250219,191900,394139040,3980,3980,3980,3980,0
|
||||
20250219,191800,394139040,3980,3980,3980,3980,0
|
||||
20250219,191700,394139040,3980,3980,3980,3980,0
|
||||
20250219,191600,394139040,3980,3980,3980,3980,0
|
||||
20250219,191500,394139040,3980,3980,3980,3980,0
|
||||
20250219,191400,394139040,3980,3980,3980,3980,0
|
||||
20250219,191300,394139040,3980,3980,3980,3980,1758
|
||||
20250219,191200,394139040,3980,3980,3980,3980,0
|
||||
20250219,191100,394139040,3980,3980,3980,3980,0
|
||||
20250219,191000,394139040,3980,3980,3980,3980,0
|
||||
20250219,190900,394139040,3980,3980,3980,3980,0
|
||||
20250219,190800,394139040,3980,3980,3980,3980,0
|
||||
20250219,190700,394139040,3980,3980,3980,3980,0
|
||||
20250219,190600,394139040,3980,3980,3980,3980,0
|
||||
20250219,190500,394139040,3980,3980,3980,3980,0
|
||||
20250219,190400,394139040,3980,3980,3980,3980,0
|
||||
20250219,190300,394139040,3980,3980,3980,3980,0
|
||||
20250219,190200,394139040,3980,3980,3980,3980,0
|
||||
20250219,190100,394139040,3980,3980,3980,3980,0
|
||||
20250219,190000,394139040,3980,3980,3980,3980,0
|
||||
20250219,185900,394139040,3980,3980,3980,3980,0
|
||||
20250219,185800,394139040,3980,3980,3980,3980,0
|
||||
20250219,185700,394139040,3980,3980,3980,3980,0
|
||||
20250219,185600,394139040,3980,3980,3980,3980,0
|
||||
20250219,185500,394139040,3980,3980,3980,3980,0
|
||||
20250219,185400,394139040,3980,3980,3980,3980,0
|
||||
20250219,185300,394139040,3980,3980,3980,3980,0
|
||||
20250219,185200,394139040,3980,3980,3980,3980,0
|
||||
20250219,185100,394139040,3980,3980,3980,3980,0
|
||||
20250219,185000,394139040,3980,3980,3980,3980,0
|
||||
20250219,184900,394139040,3980,3980,3980,3980,0
|
||||
20250219,184800,394139040,3980,3980,3980,3980,0
|
||||
20250219,184700,394139040,3980,3980,3980,3980,0
|
||||
20250219,184600,394139040,3980,3980,3980,3980,0
|
||||
20250219,184500,394139040,3980,3980,3980,3980,0
|
||||
20250219,184400,394139040,3980,3980,3980,3980,0
|
||||
20250219,184300,394139040,3980,3980,3980,3980,1758
|
||||
20250219,184200,394139040,3980,3980,3980,3980,0
|
||||
20250219,184100,394139040,3980,3980,3980,3980,0
|
||||
20250219,184000,394139040,3980,3980,3980,3980,0
|
||||
20250219,183900,394139040,3980,3980,3980,3980,0
|
||||
20250219,183800,394139040,3980,3980,3980,3980,0
|
||||
20250219,183700,394139040,3980,3980,3980,3980,0
|
||||
20250219,183600,394139040,3980,3980,3980,3980,0
|
||||
20250219,183500,394139040,3980,3980,3980,3980,0
|
||||
20250219,183400,394139040,3980,3980,3980,3980,0
|
||||
20250219,183300,394139040,3980,3980,3980,3980,0
|
||||
20250219,183200,394139040,3980,3980,3980,3980,0
|
||||
20250219,183100,394139040,3980,3980,3980,3980,0
|
||||
20250219,183000,394139040,3980,3980,3980,3980,0
|
||||
20250219,182900,394139040,3980,3980,3980,3980,0
|
||||
20250219,182800,394139040,3980,3980,3980,3980,0
|
||||
20250219,182700,394139040,3980,3980,3980,3980,0
|
||||
20250219,182600,394139040,3980,3980,3980,3980,0
|
||||
20250219,182500,394139040,3980,3980,3980,3980,0
|
||||
20250219,182400,394139040,3980,3980,3980,3980,0
|
||||
20250219,182300,394139040,3980,3980,3980,3980,0
|
||||
20250219,182200,394139040,3980,3980,3980,3980,0
|
||||
20250219,182100,394139040,3980,3980,3980,3980,0
|
||||
20250219,182000,394139040,3980,3980,3980,3980,0
|
||||
20250219,181900,394139040,3980,3980,3980,3980,0
|
||||
20250219,181800,394139040,3980,3980,3980,3980,0
|
||||
20250219,181700,394139040,3980,3980,3980,3980,0
|
||||
20250219,181600,394139040,3980,3980,3980,3980,0
|
||||
20250219,181500,394139040,3980,3980,3980,3980,0
|
||||
20250219,181400,394139040,3980,3980,3980,3980,0
|
||||
20250219,181300,394139040,3980,3980,3980,3980,1758
|
||||
20250219,181200,394139040,3980,3980,3980,3980,0
|
||||
20250219,181100,394139040,3980,3980,3980,3980,0
|
||||
20250219,181000,394139040,3980,3980,3980,3980,0
|
||||
20250219,180900,394139040,3980,3980,3980,3980,0
|
||||
20250219,180800,394139040,3980,3980,3980,3980,0
|
||||
20250219,180700,394139040,3980,3980,3980,3980,0
|
||||
20250219,180600,394139040,3980,3980,3980,3980,0
|
||||
20250219,180500,394139040,3980,3980,3980,3980,0
|
||||
20250219,180400,394139040,3980,3980,3980,3980,0
|
||||
20250219,180300,394139040,3980,3980,3980,3980,0
|
||||
20250219,180200,394139040,3980,3980,3980,3980,0
|
||||
20250219,180100,394139040,3980,3980,3980,3980,0
|
||||
20250219,180000,394139040,3980,3980,3980,3980,0
|
||||
20250219,175900,394139040,3980,3980,3980,3980,0
|
||||
20250219,175800,394139040,3980,3980,3980,3980,0
|
||||
20250219,175700,394139040,3980,3980,3980,3980,0
|
||||
20250219,175600,394139040,3980,3980,3980,3980,0
|
||||
20250219,175500,394139040,3980,3980,3980,3980,0
|
||||
20250219,175400,394139040,3980,3980,3980,3980,0
|
||||
20250219,175300,394139040,3980,3980,3980,3980,0
|
||||
20250219,175200,394139040,3980,3980,3980,3980,0
|
||||
20250219,175100,394139040,3980,3980,3980,3980,0
|
||||
20250219,175000,394139040,3980,3980,3980,3980,0
|
||||
20250219,174900,394139040,3980,3980,3980,3980,0
|
||||
20250219,174800,394139040,3980,3980,3980,3980,0
|
||||
20250219,174700,394139040,3980,3980,3980,3980,0
|
||||
20250219,174600,394139040,3980,3980,3980,3980,0
|
||||
20250219,174500,394139040,3980,3980,3980,3980,0
|
||||
20250219,174400,394139040,3980,3980,3980,3980,0
|
||||
20250219,174300,394139040,3980,3980,3980,3980,1758
|
||||
20250219,174200,394139040,3980,3980,3980,3980,0
|
||||
20250219,174100,394139040,3980,3980,3980,3980,0
|
||||
20250219,174000,394139040,3980,3980,3980,3980,0
|
||||
20250219,173900,394139040,3980,3980,3980,3980,0
|
||||
20250219,173800,394139040,3980,3980,3980,3980,0
|
||||
20250219,173700,394139040,3980,3980,3980,3980,0
|
||||
20250219,173600,394139040,3980,3980,3980,3980,0
|
||||
20250219,173500,394139040,3980,3980,3980,3980,0
|
||||
20250219,173400,394139040,3980,3980,3980,3980,0
|
||||
20250219,173300,394139040,3980,3980,3980,3980,0
|
||||
20250219,173200,394139040,3980,3980,3980,3980,0
|
||||
20250219,173100,394139040,3980,3980,3980,3980,0
|
||||
20250219,173000,394139040,3980,3980,3980,3980,0
|
||||
20250219,172900,394139040,3980,3980,3980,3980,0
|
||||
20250219,172800,394139040,3980,3980,3980,3980,0
|
||||
20250219,172700,394139040,3980,3980,3980,3980,0
|
||||
20250219,172600,394139040,3980,3980,3980,3980,0
|
||||
20250219,172500,394139040,3980,3980,3980,3980,0
|
||||
20250219,172400,394139040,3980,3980,3980,3980,0
|
||||
20250219,172300,394139040,3980,3980,3980,3980,0
|
||||
20250219,172200,394139040,3980,3980,3980,3980,0
|
||||
20250219,172100,394139040,3980,3980,3980,3980,0
|
||||
20250219,172000,394139040,3980,3980,3980,3980,0
|
||||
20250219,171900,394139040,3980,3980,3980,3980,0
|
||||
20250219,171800,394139040,3980,3980,3980,3980,0
|
||||
20250219,171700,394139040,3980,3980,3980,3980,0
|
||||
20250219,171600,394139040,3980,3980,3980,3980,0
|
||||
20250219,171500,394139040,3980,3980,3980,3980,0
|
||||
20250219,171400,394139040,3980,3980,3980,3980,0
|
||||
20250219,171300,394139040,3980,3980,3980,3980,1758
|
||||
20250219,171200,394139040,3980,3980,3980,3980,0
|
||||
20250219,171100,394139040,3980,3980,3980,3980,0
|
||||
20250219,171000,394139040,3980,3980,3980,3980,0
|
||||
20250219,170900,394139040,3980,3980,3980,3980,0
|
||||
20250219,170800,394139040,3980,3980,3980,3980,0
|
||||
20250219,170700,394139040,3980,3980,3980,3980,0
|
||||
20250219,170600,394139040,3980,3980,3980,3980,0
|
||||
20250219,170500,394139040,3980,3980,3980,3980,0
|
||||
20250219,170400,394139040,3980,3980,3980,3980,0
|
||||
20250219,170300,394139040,3980,3980,3980,3980,0
|
||||
20250219,170200,394139040,3980,3980,3980,3980,0
|
||||
20250219,170100,394139040,3980,3980,3980,3980,0
|
||||
20250219,170000,394139040,3980,3980,3980,3980,0
|
||||
20250219,165900,394139040,3980,3980,3980,3980,0
|
||||
20250219,165800,394139040,3980,3980,3980,3980,0
|
||||
20250219,165700,394139040,3980,3980,3980,3980,0
|
||||
20250219,165600,394139040,3980,3980,3980,3980,0
|
||||
20250219,165500,394139040,3980,3980,3980,3980,0
|
||||
20250219,165400,394139040,3980,3980,3980,3980,0
|
||||
20250219,165300,394139040,3980,3980,3980,3980,0
|
||||
20250219,165200,394139040,3980,3980,3980,3980,0
|
||||
20250219,165100,394139040,3980,3980,3980,3980,0
|
||||
20250219,165000,394139040,3980,3980,3980,3980,0
|
||||
20250219,164900,394139040,3980,3980,3980,3980,0
|
||||
20250219,164800,394139040,3980,3980,3980,3980,0
|
||||
20250219,164700,394139040,3980,3980,3980,3980,0
|
||||
20250219,164600,394139040,3980,3980,3980,3980,0
|
||||
20250219,164500,394139040,3980,3980,3980,3980,0
|
||||
20250219,164400,394139040,3980,3980,3980,3980,0
|
||||
20250219,164300,394139040,3980,3980,3980,3980,1758
|
||||
20250219,164200,394139040,3980,3980,3980,3980,0
|
||||
20250219,164100,394139040,3980,3980,3980,3980,0
|
||||
20250219,164000,394139040,3980,3980,3980,3980,0
|
||||
20250219,163900,394139040,3980,3980,3980,3980,0
|
||||
20250219,163800,394139040,3980,3980,3980,3980,0
|
||||
20250219,163700,394139040,3980,3980,3980,3980,0
|
||||
20250219,163600,394139040,3980,3980,3980,3980,0
|
||||
20250219,163500,394139040,3980,3980,3980,3980,0
|
||||
20250219,163400,394139040,3980,3980,3980,3980,0
|
||||
20250219,163300,394139040,3980,3980,3980,3980,0
|
||||
20250219,163200,394139040,3980,3980,3980,3980,0
|
||||
20250219,163100,394139040,3980,3980,3980,3980,0
|
||||
20250219,163000,394139040,3980,3980,3980,3980,0
|
||||
20250219,162900,394139040,3980,3980,3980,3980,0
|
||||
20250219,162800,394139040,3980,3980,3980,3980,0
|
||||
20250219,162700,394139040,3980,3980,3980,3980,0
|
||||
20250219,162600,394139040,3980,3980,3980,3980,0
|
||||
20250219,162500,394139040,3980,3980,3980,3980,0
|
||||
20250219,162400,394139040,3980,3980,3980,3980,0
|
||||
20250219,162300,394139040,3980,3980,3980,3980,0
|
||||
20250219,162200,394139040,3980,3980,3980,3980,0
|
||||
20250219,162100,394139040,3980,3980,3980,3980,0
|
||||
20250219,162000,394139040,3980,3980,3980,3980,0
|
||||
20250219,161900,394139040,3980,3980,3980,3980,0
|
||||
20250219,161800,394139040,3980,3980,3980,3980,0
|
||||
20250219,161700,394139040,3980,3980,3980,3980,0
|
||||
20250219,161600,394139040,3980,3980,3980,3980,0
|
||||
20250219,161500,394139040,3980,3980,3980,3980,0
|
||||
20250219,161400,394139040,3980,3980,3980,3980,0
|
||||
20250219,161300,394139040,3980,3980,3980,3980,1758
|
||||
20250219,161200,394139040,3980,3980,3980,3980,0
|
||||
20250219,161100,394139040,3980,3980,3980,3980,0
|
||||
20250219,161000,394139040,3980,3980,3980,3980,0
|
||||
20250219,160900,394139040,3980,3980,3980,3980,0
|
||||
20250219,160800,394139040,3980,3980,3980,3980,0
|
||||
20250219,160700,394139040,3980,3980,3980,3980,0
|
||||
20250219,160600,394139040,3980,3980,3980,3980,0
|
||||
20250219,160500,394139040,3980,3980,3980,3980,0
|
||||
20250219,160400,394139040,3980,3980,3980,3980,0
|
||||
20250219,160300,394139040,3980,3980,3980,3980,0
|
||||
20250219,160200,394139040,3980,3980,3980,3980,0
|
||||
20250219,160100,394139040,3980,3980,3980,3980,0
|
||||
20250219,160000,394139040,3980,3980,3980,3980,0
|
||||
20250219,155900,394139040,3980,3980,3980,3980,0
|
||||
20250219,155800,394139040,3980,3980,3980,3980,0
|
||||
20250219,155700,394139040,3980,3980,3980,3980,0
|
||||
20250219,155600,394139040,3980,3980,3980,3980,0
|
||||
20250219,155500,394139040,3980,3980,3980,3980,0
|
||||
20250219,155400,394139040,3980,3980,3980,3980,0
|
||||
20250219,155300,394139040,3980,3980,3980,3980,0
|
||||
20250219,155200,394139040,3980,3980,3980,3980,0
|
||||
20250219,155100,394139040,3980,3980,3980,3980,0
|
||||
20250219,155000,394139040,3980,3980,3980,3980,0
|
||||
20250219,154900,394139040,3980,3980,3980,3980,0
|
||||
20250219,154800,394139040,3980,3980,3980,3980,0
|
||||
20250219,154700,394139040,3980,3980,3980,3980,0
|
||||
20250219,154600,394139040,3980,3980,3980,3980,0
|
||||
20250219,154500,394139040,3980,3980,3980,3980,0
|
||||
20250219,154400,394139040,3980,3980,3980,3980,0
|
||||
20250219,154300,394139040,3980,3980,3980,3980,1758
|
||||
20250219,154200,394139040,3980,3980,3980,3980,0
|
||||
20250219,154100,394139040,3980,3980,3980,3980,0
|
||||
20250219,154000,394139040,3980,3980,3980,3980,0
|
||||
20250219,153900,394139040,3980,3980,3980,3980,0
|
||||
20250219,153800,394139040,3980,3980,3980,3980,0
|
||||
20250219,153700,394139040,3980,3980,3980,3980,0
|
||||
20250219,153600,394139040,3980,3980,3980,3980,0
|
||||
20250219,153500,394139040,3980,3980,3980,3980,0
|
||||
20250219,153400,394139040,3980,3980,3980,3980,0
|
||||
20250219,153300,394139040,3980,3980,3980,3980,0
|
||||
20250219,153200,394139040,3980,3980,3980,3980,0
|
||||
20250219,153100,394139040,3980,3980,3980,3980,0
|
||||
20250219,153000,394139040,3980,3980,3980,3980,1758
|
||||
20250219,152900,387142200,4005,4005,4005,4005,0
|
||||
20250219,152800,387142200,4005,4005,4005,4005,0
|
||||
20250219,152700,387142200,4005,4005,4005,4005,0
|
||||
20250219,152600,387142200,4005,4005,4005,4005,0
|
||||
20250219,152500,387142200,4005,4005,4005,4005,0
|
||||
20250219,152400,387142200,4005,4005,4005,4005,0
|
||||
20250219,152300,387142200,4005,4005,4005,4005,0
|
||||
20250219,152200,387142200,4005,4005,4005,4005,0
|
||||
20250219,152100,387142200,4005,4005,4005,4005,0
|
||||
20250219,152000,387142200,4005,4005,4005,4005,0
|
||||
20250219,151900,387142200,4005,4005,4005,4005,2
|
||||
20250219,151800,387134190,3970,3990,3990,3970,8419
|
||||
20250219,151700,353633960,3990,3990,3990,3990,8
|
||||
20250219,151600,353602040,4005,4000,4005,4000,354
|
||||
20250219,151500,352184790,4000,4000,4000,4000,15
|
||||
20250219,151400,352124790,4000,4000,4000,3990,68
|
||||
20250219,151300,351852890,4000,4000,4000,4000,661
|
||||
20250219,151200,349208890,4000,4000,4000,4000,589
|
||||
20250219,151100,346852890,4000,4000,4000,4000,0
|
||||
20250219,151000,346852890,4000,4000,4000,4000,1
|
||||
20250219,150900,346848890,4000,4000,4000,4000,0
|
||||
20250219,150800,346848890,4000,4000,4000,4000,10
|
||||
20250219,150700,346808890,4000,4000,4000,4000,0
|
||||
20250219,150600,346808890,4000,4000,4000,4000,1
|
||||
20250219,150500,346804890,3990,3990,3990,3990,0
|
||||
20250219,150400,346804890,3990,3990,3990,3990,227
|
||||
20250219,150300,345899160,4000,4000,4000,4000,0
|
||||
20250219,150200,345899160,4000,4000,4000,4000,1
|
||||
20250219,150100,345895160,3990,3990,3990,3990,0
|
||||
20250219,150000,345895160,3990,3990,3990,3990,0
|
||||
20250219,145900,345895160,3990,3990,3990,3990,1
|
||||
20250219,145800,345891170,3990,3995,3995,3990,264
|
||||
20250219,145700,344837785,4000,4000,4000,4000,3
|
||||
20250219,145600,344825785,4000,4000,4000,4000,0
|
||||
20250219,145500,344825785,4000,3995,4000,3995,50
|
||||
20250219,145400,344625800,4000,4000,4000,4000,0
|
||||
20250219,145300,344625800,4000,4000,4000,4000,0
|
||||
20250219,145200,344625800,4000,4000,4000,4000,601
|
||||
20250219,145100,342221800,4000,4000,4000,4000,0
|
||||
20250219,145000,342221800,4000,4000,4000,4000,0
|
||||
20250219,144900,342221800,4000,4000,4000,4000,1
|
||||
20250219,144800,342217800,3990,3990,3990,3990,10
|
||||
20250219,144700,342177900,3990,3990,3990,3990,0
|
||||
20250219,144600,342177900,3990,3990,3990,3990,59
|
||||
20250219,144500,341942490,3990,3990,3990,3990,0
|
||||
20250219,144400,341942490,3990,3990,3990,3990,9
|
||||
20250219,144300,341906580,3990,3990,3990,3990,91
|
||||
20250219,144200,341543490,3990,3990,3990,3990,40
|
||||
20250219,144100,341383890,3990,3995,3995,3990,84
|
||||
20250219,144000,341048720,3995,3995,3995,3995,549
|
||||
20250219,143900,338855465,3990,3990,3990,3990,400
|
||||
20250219,143800,337259465,3995,3995,3995,3995,20
|
||||
20250219,143700,337179565,3995,3995,3995,3995,27
|
||||
20250219,143600,337071700,3995,3995,3995,3995,23
|
||||
20250219,143500,336979815,3995,3995,3995,3995,0
|
||||
20250219,143400,336979815,3995,3995,3995,3995,200
|
||||
20250219,143300,336180815,3995,3995,3995,3995,0
|
||||
20250219,143200,336180815,3995,3995,3995,3995,0
|
||||
20250219,143100,336180815,3995,3995,3995,3995,0
|
||||
20250219,143000,336180815,3995,3995,3995,3995,0
|
||||
20250219,142900,336180815,3995,3995,3995,3995,0
|
||||
20250219,142800,336180815,3995,3995,3995,3995,3
|
||||
20250219,142700,336168830,3990,3990,3990,3990,895
|
||||
20250219,142600,332597780,4000,4000,4000,4000,0
|
||||
20250219,142500,332597780,4000,3995,4000,3995,505
|
||||
20250219,142400,330580280,4000,4000,4000,4000,0
|
||||
20250219,142300,330580280,4000,4000,4000,4000,0
|
||||
20250219,142200,330580280,4000,4000,4000,4000,0
|
||||
20250219,142100,330580280,4000,4000,4000,4000,101
|
||||
20250219,142000,330176280,4000,4000,4000,4000,1
|
||||
20250219,141900,330172280,4000,4000,4000,4000,357
|
||||
20250219,141800,328744280,3995,3995,3995,3995,0
|
||||
20250219,141700,328744280,3995,3995,3995,3995,0
|
||||
20250219,141600,328744280,3995,3995,3995,3995,0
|
||||
20250219,141500,328744280,3995,3995,3995,3995,0
|
||||
20250219,141400,328744280,3995,3995,3995,3995,0
|
||||
20250219,141300,328744280,3995,3995,3995,3995,0
|
||||
20250219,141200,328744280,3995,3995,3995,3995,3
|
||||
20250219,141100,328732295,3990,3990,3990,3990,0
|
||||
20250219,141000,328732295,3990,3990,3990,3990,0
|
||||
20250219,140900,328732295,3990,3990,3990,3990,201
|
||||
20250219,140800,327930305,4000,4000,4000,4000,25
|
||||
20250219,140700,327830305,4000,4000,4000,4000,0
|
||||
20250219,140600,327830305,4000,4000,4000,4000,30
|
||||
20250219,140500,327710305,3990,3990,3990,3990,1
|
||||
20250219,140400,327706315,3990,3990,3990,3990,0
|
||||
20250219,140300,327706315,3990,3990,3990,3990,0
|
||||
20250219,140200,327706315,3990,3990,3990,3990,0
|
||||
20250219,140100,327706315,3990,3990,3990,3990,0
|
||||
20250219,140000,327706315,3990,3990,3990,3990,0
|
||||
20250219,135900,327706315,3990,3990,3990,3990,300
|
||||
20250219,135800,326509315,3985,3985,3985,3985,0
|
||||
20250219,135700,326509315,3985,3985,3985,3985,0
|
||||
20250219,135600,326509315,3985,3985,3985,3985,0
|
||||
20250219,135500,326509315,3985,3985,3985,3985,0
|
||||
20250219,135400,326509315,3985,3985,3985,3985,0
|
||||
20250219,135300,326509315,3985,3995,3995,3985,1600
|
||||
20250219,135200,320127390,3995,3995,3995,3995,0
|
||||
20250219,135100,320127390,3995,3995,3995,3995,20
|
||||
20250219,135000,320047490,4000,4000,4000,4000,0
|
||||
20250219,134900,320047490,4000,4005,4005,4000,4
|
||||
20250219,134800,320031480,4000,4000,4000,4000,0
|
||||
20250219,134700,320031480,4000,4000,4000,4000,306
|
||||
20250219,134600,318807480,3995,3995,3995,3995,1000
|
||||
20250219,134500,314812480,4000,4000,4000,4000,0
|
||||
20250219,134400,314812480,4000,4005,4005,4000,195
|
||||
20250219,134300,314032475,4000,4000,4000,4000,0
|
||||
20250219,134200,314032475,4000,4000,4000,4000,6
|
||||
20250219,134100,314008475,4005,4005,4005,4005,1
|
||||
20250219,134000,314004470,4005,4005,4005,4005,1
|
||||
20250219,133900,314000465,4000,4000,4000,4000,0
|
||||
20250219,133800,314000465,4000,4000,4000,4000,0
|
||||
20250219,133700,314000465,4000,4000,4000,4000,0
|
||||
20250219,133600,314000465,4000,4000,4000,4000,0
|
||||
20250219,133500,314000465,4000,4000,4000,4000,0
|
||||
20250219,133400,314000465,4000,4000,4000,4000,0
|
||||
20250219,133300,314000465,4000,4000,4000,4000,0
|
||||
20250219,133200,314000465,4000,4000,4000,4000,0
|
||||
20250219,133100,314000465,4000,4000,4000,4000,0
|
||||
20250219,133000,314000465,4000,4000,4000,4000,300
|
||||
20250219,132900,312800465,4005,4005,4005,4005,0
|
||||
20250219,132800,312800465,4005,4005,4005,4005,141
|
||||
20250219,132700,312235760,4020,4020,4020,4020,0
|
||||
20250219,132600,312235760,4020,4020,4020,4020,1
|
||||
20250219,132500,312231740,4020,4020,4020,4020,0
|
||||
20250219,132400,312231740,4020,4005,4020,4005,2
|
||||
20250219,132300,312223715,4010,4010,4010,4010,20
|
||||
20250219,132200,312143515,4010,4010,4010,4010,0
|
||||
20250219,132100,312143515,4010,4010,4010,4010,0
|
||||
20250219,132000,312143515,4010,4010,4010,4010,0
|
||||
20250219,131900,312143515,4010,4010,4010,4010,0
|
||||
20250219,131800,312143515,4010,4010,4010,4010,1
|
||||
20250219,131700,312139505,4010,4010,4010,4010,0
|
||||
20250219,131600,312139505,4010,4010,4010,4010,54
|
||||
20250219,131500,311922965,4015,4015,4015,4015,0
|
||||
20250219,131400,311922965,4015,4015,4015,4015,0
|
||||
20250219,131300,311922965,4015,4015,4015,4015,0
|
||||
20250219,131200,311922965,4015,4015,4015,4015,0
|
||||
20250219,131100,311922965,4015,4015,4015,4015,0
|
||||
20250219,131000,311922965,4015,4010,4015,4010,346
|
||||
20250219,130900,310534505,4010,4010,4010,4010,110
|
||||
20250219,130800,310093405,4005,4005,4005,4005,0
|
||||
20250219,130700,310093405,4005,4005,4005,4005,0
|
||||
20250219,130600,310093405,4005,4005,4005,4005,140
|
||||
20250219,130500,309532705,4005,4005,4005,4005,0
|
||||
20250219,130400,309532705,4005,4005,4005,4005,0
|
||||
20250219,130300,309532705,4005,4005,4005,4005,500
|
||||
20250219,130200,307530205,4005,4005,4005,4005,0
|
||||
20250219,130100,307530205,4005,4005,4005,4005,0
|
||||
20250219,130000,307530205,4005,4005,4005,4005,0
|
||||
20250219,125900,307530205,4005,4005,4005,4005,0
|
||||
20250219,125800,307530205,4005,4005,4005,4005,0
|
||||
20250219,125700,307530205,4005,4005,4005,4005,64
|
||||
20250219,125600,307273885,4005,4005,4005,4005,0
|
||||
20250219,125500,307273885,4005,4005,4005,4005,53
|
||||
20250219,125400,307061620,4010,4010,4010,4010,0
|
||||
20250219,125300,307061620,4010,4010,4010,4010,0
|
||||
20250219,125200,307061620,4010,4010,4010,4010,239
|
||||
20250219,125100,306103230,4010,4015,4015,4010,2
|
||||
20250219,125000,306095205,4015,4015,4015,4015,0
|
||||
20250219,124900,306095205,4015,4015,4015,4015,0
|
||||
20250219,124800,306095205,4015,4015,4015,4015,0
|
||||
20250219,124700,306095205,4015,4015,4015,4015,0
|
||||
20250219,124600,306095205,4015,4015,4015,4015,2
|
||||
20250219,124500,306087175,4030,4030,4030,4030,0
|
||||
20250219,124400,306087175,4030,4030,4030,4030,0
|
||||
20250219,124300,306087175,4030,4030,4030,4030,0
|
||||
20250219,124200,306087175,4030,4020,4030,4020,601
|
||||
20250219,124100,303667465,4015,4015,4015,4015,0
|
||||
20250219,124000,303667465,4015,4010,4015,4010,1309
|
||||
20250219,123900,298415320,4010,4000,4010,4000,1000
|
||||
20250219,123800,294410065,4000,4000,4000,4000,0
|
||||
20250219,123700,294410065,4000,4000,4000,4000,0
|
||||
20250219,123600,294410065,4000,4000,4000,4000,1020
|
||||
20250219,123500,290330065,4000,4000,4000,4000,0
|
||||
20250219,123400,290330065,4000,3995,4000,3995,683
|
||||
20250219,123300,287601475,4000,4000,4000,4000,0
|
||||
20250219,123200,287601475,4000,4000,4000,4000,0
|
||||
20250219,123100,287601475,4000,4000,4000,4000,1
|
||||
20250219,123000,287597475,3995,3995,3995,3995,22
|
||||
20250219,122900,287509585,4000,4000,4000,4000,0
|
||||
20250219,122800,287509585,4000,3995,4000,3995,58
|
||||
20250219,122700,287277870,3995,3995,3995,3995,0
|
||||
20250219,122600,287277870,3995,3995,3995,3995,0
|
||||
20250219,122500,287277870,3995,3995,3995,3995,0
|
||||
20250219,122400,287277870,3995,3995,3995,3995,30
|
||||
20250219,122300,287158020,3995,3995,3995,3995,0
|
||||
20250219,122200,287158020,3995,3995,3995,3995,78
|
||||
20250219,122100,286846410,3995,3995,3995,3995,0
|
||||
20250219,122000,286846410,3995,3995,3995,3995,10
|
||||
20250219,121900,286806460,3995,3995,3995,3995,0
|
||||
20250219,121800,286806460,3995,3995,3995,3995,0
|
||||
20250219,121700,286806460,3995,3995,3995,3995,0
|
||||
20250219,121600,286806460,3995,3995,3995,3995,0
|
||||
20250219,121500,286806460,3995,3995,3995,3995,0
|
||||
20250219,121400,286806460,3995,3995,3995,3995,0
|
||||
20250219,121300,286806460,3995,3995,3995,3995,0
|
||||
20250219,121200,286806460,3995,3995,3995,3995,0
|
||||
20250219,121100,286806460,3995,3995,3995,3995,0
|
||||
20250219,121000,286806460,3995,3995,3995,3995,0
|
||||
20250219,120900,286806460,3995,3995,3995,3995,0
|
||||
20250219,120800,286806460,3995,3995,3995,3995,10
|
||||
20250219,120700,286766510,3995,3995,3995,3995,0
|
||||
20250219,120600,286766510,3995,3995,3995,3995,0
|
||||
20250219,120500,286766510,3995,3995,3995,3995,61
|
||||
20250219,120400,286522815,3995,3995,3995,3995,0
|
||||
20250219,120300,286522815,3995,3995,3995,3995,1
|
||||
20250219,120200,286518820,3995,3995,3995,3995,0
|
||||
20250219,120100,286518820,3995,3995,3995,3995,0
|
||||
20250219,120000,286518820,3995,3995,3995,3995,102
|
||||
20250219,115900,286111330,3995,3995,3995,3995,25
|
||||
20250219,115800,286011455,3995,3995,3995,3995,0
|
||||
20250219,115700,286011455,3995,3995,3995,3995,40
|
||||
20250219,115600,285851655,4000,4000,4000,4000,1
|
||||
20250219,115500,285847655,3995,3995,3995,3975,1063
|
||||
20250219,115400,281600990,3995,3995,3995,3995,0
|
||||
20250219,115300,281600990,3995,3990,3995,3975,64
|
||||
20250219,115200,281346385,3995,3995,3995,3995,2
|
||||
20250219,115100,281338395,3995,3995,3995,3995,1
|
||||
20250219,115000,281334400,3975,3975,3975,3975,0
|
||||
20250219,114900,281334400,3975,3975,3975,3975,0
|
||||
20250219,114800,281334400,3975,3985,3985,3975,2313
|
||||
20250219,114700,272133835,3995,3995,3995,3995,0
|
||||
20250219,114600,272133835,3995,3995,3995,3995,0
|
||||
20250219,114500,272133835,3995,3995,3995,3995,0
|
||||
20250219,114400,272133835,3995,3995,3995,3995,185
|
||||
20250219,114300,271394760,3990,3990,3990,3990,50
|
||||
20250219,114200,271195260,3995,3995,3995,3995,0
|
||||
20250219,114100,271195260,3995,3995,3995,3995,0
|
||||
20250219,114000,271195260,3995,3995,3995,3995,10
|
||||
20250219,113900,271155310,3995,3995,3995,3995,0
|
||||
20250219,113800,271155310,3995,3995,3995,3995,20
|
||||
20250219,113700,271075410,3995,3990,3995,3990,232
|
||||
20250219,113600,270149230,3995,3995,3995,3995,0
|
||||
20250219,113500,270149230,3995,3995,3995,3995,0
|
||||
20250219,113400,270149230,3995,3995,3995,3995,50
|
||||
20250219,113300,269949480,3995,3995,3995,3995,0
|
||||
20250219,113200,269949480,3995,3995,3995,3995,1
|
||||
20250219,113100,269945485,3990,3990,3990,3990,20
|
||||
20250219,113000,269865685,3985,3990,3990,3985,38
|
||||
20250219,112900,269714245,3995,3995,3995,3995,0
|
||||
20250219,112800,269714245,3995,3990,3995,3990,30
|
||||
20250219,112700,269594445,3995,3995,3995,3995,1
|
||||
20250219,112600,269590450,3985,3985,3985,3985,493
|
||||
20250219,112500,267625845,3985,3990,3990,3985,1339
|
||||
20250219,112400,262285035,3990,3990,3990,3990,10
|
||||
20250219,112300,262245135,3990,3990,3990,3990,1
|
||||
20250219,112200,262241145,3985,3990,3990,3985,216
|
||||
20250219,112100,261380360,3990,3990,3990,3990,0
|
||||
20250219,112000,261380360,3990,3990,3990,3990,1
|
||||
20250219,111900,261376370,3985,3985,3985,3985,0
|
||||
20250219,111800,261376370,3985,3985,3985,3985,1
|
||||
20250219,111700,261372385,3985,3985,3985,3985,0
|
||||
20250219,111600,261372385,3985,3985,3985,3985,0
|
||||
20250219,111500,261372385,3985,3990,3990,3985,79
|
||||
20250219,111400,261057530,3995,3995,3995,3995,0
|
||||
20250219,111300,261057530,3995,3995,3995,3995,2
|
||||
20250219,111200,261049540,3995,3995,3995,3995,0
|
||||
20250219,111100,261049540,3995,3995,3995,3995,1
|
||||
20250219,111000,261045545,3985,3995,3995,3985,151
|
||||
20250219,110900,260443800,3990,3990,3990,3990,865
|
||||
20250219,110800,256992450,3990,3990,3990,3990,0
|
||||
20250219,110700,256992450,3990,3990,3990,3990,0
|
||||
20250219,110600,256992450,3990,3985,3990,3985,627
|
||||
20250219,110500,254493850,3980,3980,3980,3980,92
|
||||
20250219,110400,254127690,3980,3980,3980,3980,84
|
||||
20250219,110300,253793370,3980,3980,3980,3980,0
|
||||
20250219,110200,253793370,3980,3980,3980,3980,0
|
||||
20250219,110100,253793370,3980,3980,3980,3980,0
|
||||
20250219,110000,253793370,3980,3980,3980,3980,0
|
||||
20250219,105900,253793370,3980,3985,3985,3980,198
|
||||
20250219,105800,253004660,3985,3985,3985,3985,0
|
||||
20250219,105700,253004660,3985,3985,3985,3985,0
|
||||
20250219,105600,253004660,3985,3985,3985,3985,23
|
||||
20250219,105500,252913005,3985,3985,3985,3985,30
|
||||
20250219,105400,252793455,3985,3985,3985,3985,125
|
||||
20250219,105300,252295330,3985,3985,3985,3985,104
|
||||
20250219,105200,251880890,3985,3985,3985,3985,0
|
||||
20250219,105100,251880890,3985,3985,3985,3985,100
|
||||
20250219,105000,251482390,3985,3985,3985,3985,1
|
||||
20250219,104900,251478405,3980,3980,3980,3980,0
|
||||
20250219,104800,251478405,3980,3980,3980,3980,46
|
||||
20250219,104700,251295325,3970,3975,3980,3970,211
|
||||
20250219,104600,250456640,3970,3970,3970,3970,0
|
||||
20250219,104500,250456640,3970,3980,3980,3970,400
|
||||
20250219,104400,248866570,3985,3985,3985,3985,0
|
||||
20250219,104300,248866570,3985,3985,3985,3985,7
|
||||
20250219,104200,248838675,3975,3975,3975,3975,0
|
||||
20250219,104100,248838675,3975,3975,3975,3975,0
|
||||
20250219,104000,248838675,3975,3975,3975,3975,24
|
||||
20250219,103900,248743275,3970,3975,3975,3970,400
|
||||
20250219,103800,247155270,3985,3985,3985,3985,0
|
||||
20250219,103700,247155270,3985,3980,3985,3975,805
|
||||
20250219,103600,243953870,3980,3980,3980,3980,1
|
||||
20250219,103500,243949890,3985,3985,3985,3985,1
|
||||
20250219,103400,243945905,3985,3975,3985,3970,523
|
||||
20250219,103300,241866965,3975,3975,3975,3975,0
|
||||
20250219,103200,241866965,3975,3970,3975,3970,338
|
||||
20250219,103100,240525095,3990,3990,3990,3990,5
|
||||
20250219,103000,240505145,3990,3990,3990,3990,102
|
||||
20250219,102900,240098165,3990,3990,3990,3990,2
|
||||
20250219,102800,240090185,3990,3990,3990,3990,0
|
||||
20250219,102700,240090185,3990,3990,3990,3990,1
|
||||
20250219,102600,240086195,3970,3990,3990,3970,2002
|
||||
20250219,102500,232137230,3990,3990,3990,3990,1
|
||||
20250219,102400,232133240,3975,3985,3985,3975,1889
|
||||
20250219,102300,224618840,3990,3990,3990,3990,0
|
||||
20250219,102200,224618840,3990,3990,3995,3990,293
|
||||
20250219,102100,223449765,3980,3980,3980,3980,29
|
||||
20250219,102000,223334345,3980,3980,3980,3980,0
|
||||
20250219,101900,223334345,3980,3980,3980,3980,0
|
||||
20250219,101800,223334345,3980,3980,3980,3980,0
|
||||
20250219,101700,223334345,3980,3990,3990,3980,2597
|
||||
20250219,101600,212990340,3990,3990,3990,3990,797
|
||||
20250219,101500,209810310,3990,3990,3990,3990,203
|
||||
20250219,101400,209000340,3995,3995,3995,3995,3
|
||||
20250219,101300,208988355,3995,3995,3995,3985,71
|
||||
20250219,101200,208705400,3985,3990,3995,3985,700
|
||||
20250219,101100,205915840,3995,3995,3995,3990,202
|
||||
20250219,101000,205108855,3995,3995,3995,3985,273
|
||||
20250219,100900,204019930,3985,3985,3985,3985,0
|
||||
20250219,100800,204019930,3985,3985,3985,3985,114
|
||||
20250219,100700,203565640,3985,3985,3985,3985,73
|
||||
20250219,100600,203274735,3985,3985,3985,3985,0
|
||||
20250219,100500,203274735,3985,3985,3985,3985,0
|
||||
20250219,100400,203274735,3985,3985,3985,3985,52
|
||||
20250219,100300,203067515,3980,3980,3980,3980,0
|
||||
20250219,100200,203067515,3980,3980,3980,3980,1
|
||||
20250219,100100,203063535,4005,4005,4005,4005,0
|
||||
20250219,100000,203063535,4005,4005,4005,4005,0
|
||||
20250219,095900,203063535,4005,3985,4005,3985,547
|
||||
20250219,095800,200879130,3985,3990,3990,3970,3572
|
||||
20250219,095700,186698045,3995,4000,4005,3970,3189
|
||||
20250219,095600,174012510,4005,4005,4005,4005,0
|
||||
20250219,095500,174012510,4005,4000,4005,4000,143
|
||||
20250219,095400,173440505,4000,3995,4000,3970,13862
|
||||
20250219,095300,118246940,4005,4005,4005,3995,1527
|
||||
20250219,095200,112139125,4005,4005,4005,4000,202
|
||||
20250219,095100,111330120,4005,4000,4005,3995,573
|
||||
20250219,095000,109039720,4005,4000,4005,4000,396
|
||||
20250219,094900,107455715,4000,3990,4000,3990,1061
|
||||
20250219,094800,103222185,4000,4000,4000,4000,23
|
||||
20250219,094700,103130185,3990,4005,4005,3990,1004
|
||||
20250219,094600,99121000,4005,3995,4005,3995,8
|
||||
20250219,094500,99089030,4005,4005,4005,4005,8
|
||||
20250219,094400,99056990,4010,4010,4010,4010,101
|
||||
20250219,094300,98651980,4010,3995,4010,3990,871
|
||||
20250219,094200,95174840,4010,4000,4015,3995,505
|
||||
20250219,094100,93156275,4000,4005,4015,4000,678
|
||||
20250219,094000,90441010,4005,4005,4005,4000,62
|
||||
20250219,093900,90193000,3995,3995,3995,3995,302
|
||||
20250219,093800,88986510,3995,3995,3995,3995,0
|
||||
20250219,093700,88986510,3995,3995,3995,3995,200
|
||||
20250219,093600,88187510,3995,3995,3995,3995,0
|
||||
20250219,093500,88187510,3995,4000,4000,3995,114
|
||||
20250219,093400,87731535,4005,4005,4005,4005,0
|
||||
20250219,093300,87731535,4005,4005,4005,4005,0
|
||||
20250219,093200,87731535,4005,4005,4005,4005,316
|
||||
20250219,093100,86465955,4005,4005,4005,4005,10
|
||||
20250219,093000,86425905,4000,3985,4000,3985,35
|
||||
20250219,092900,86285920,3985,4000,4005,3985,2005
|
||||
20250219,092800,78286155,3995,4000,4000,3995,1160
|
||||
20250219,092700,73651455,3995,3990,3995,3990,266
|
||||
20250219,092600,72590105,3985,3985,3985,3985,0
|
||||
20250219,092500,72590105,3985,4015,4015,3985,5227
|
||||
20250219,092400,51676030,4030,4030,4030,4030,10
|
||||
20250219,092300,51635730,4030,4030,4030,4030,0
|
||||
20250219,092200,51635730,4030,4030,4030,4030,2
|
||||
20250219,092100,51627670,4010,4030,4030,4010,2
|
||||
20250219,092000,51619630,4015,4030,4030,4015,173
|
||||
20250219,091900,50924760,4030,4020,4030,4020,117
|
||||
20250219,091800,50454360,4020,4030,4030,4020,46
|
||||
20250219,091700,50269040,4030,4025,4030,4025,44
|
||||
20250219,091600,50091930,4030,4030,4040,3990,7158
|
||||
20250219,091500,21439330,4040,4035,4040,4030,1466
|
||||
20250219,091400,15529660,4040,4040,4040,4040,66
|
||||
20250219,091300,15263020,4065,4065,4065,4065,0
|
||||
20250219,091200,15263020,4065,4045,4065,4035,2501
|
||||
20250219,091100,5157165,4065,4065,4065,4065,8
|
||||
20250219,091000,5124645,4065,4055,4065,4045,1202
|
||||
20250219,090900,260015,4055,4055,4055,4055,4
|
||||
20250219,090800,243795,4070,4070,4070,4070,0
|
||||
20250219,090700,243795,4070,4070,4070,4070,10
|
||||
20250219,090600,203095,4070,4070,4070,4070,2
|
||||
20250219,090500,194955,4070,4070,4070,4070,0
|
||||
20250219,090400,194955,4070,4070,4070,4070,0
|
||||
20250219,090300,194955,4070,4070,4070,4070,0
|
||||
20250219,090200,194955,4070,4070,4070,4070,0
|
||||
20250219,090100,194955,4070,4055,4070,4055,22
|
||||
20250219,090000,105730,4070,4070,4070,4060,26
|
||||
|
Reference in New Issue
Block a user