Update 2025-02-19 4022 candle_min
This commit is contained in:
708
207940/min/candle-20250219.csv
Normal file
708
207940/min/candle-20250219.csv
Normal file
@@ -0,0 +1,708 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,204600,89672395000,1156000,1156000,1156000,1156000,3998
|
||||
20250219,204500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,204400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,204300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,204200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,204100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,204000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,203900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,203800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,203700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,203600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,203500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,203400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,203300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,203200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,203100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,203000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,202900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,202800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,202700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,202600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,202500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,202400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,202300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,202200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,202100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,202000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,201900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,201800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,201700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,201600,89672395000,1156000,1156000,1156000,1156000,3998
|
||||
20250219,201500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,201400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,201300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,201200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,201100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,201000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,200900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,200800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,200700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,200600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,200500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,200400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,200300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,200200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,200100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,200000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,195900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,195800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,195700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,195600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,195500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,195400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,195300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,195200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,195100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,195000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,194900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,194800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,194700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,194600,89672395000,1156000,1156000,1156000,1156000,3998
|
||||
20250219,194500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,194400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,194300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,194200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,194100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,194000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,193900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,193800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,193700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,193600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,193500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,193400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,193300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,193200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,193100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,193000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,192900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,192800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,192700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,192600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,192500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,192400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,192300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,192200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,192100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,192000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,191900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,191800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,191700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,191600,89672395000,1156000,1156000,1156000,1156000,3998
|
||||
20250219,191500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,191400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,191300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,191200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,191100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,191000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,190900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,190800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,190700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,190600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,190500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,190400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,190300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,190200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,190100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,190000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,185900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,185800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,185700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,185600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,185500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,185400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,185300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,185200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,185100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,185000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,184900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,184800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,184700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,184600,89672395000,1156000,1156000,1156000,1156000,3998
|
||||
20250219,184500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,184400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,184300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,184200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,184100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,184000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,183900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,183800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,183700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,183600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,183500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,183400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,183300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,183200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,183100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,183000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,182900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,182800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,182700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,182600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,182500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,182400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,182300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,182200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,182100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,182000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,181900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,181800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,181700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,181600,89672395000,1156000,1156000,1156000,1156000,3998
|
||||
20250219,181500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,181400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,181300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,181200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,181100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,181000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,180900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,180800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,180700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,180600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,180500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,180400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,180300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,180200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,180100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,180000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,175900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,175800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,175700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,175600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,175500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,175400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,175300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,175200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,175100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,175000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,174900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,174800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,174700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,174600,89672395000,1156000,1156000,1156000,1156000,3998
|
||||
20250219,174500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,174400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,174300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,174200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,174100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,174000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,173900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,173800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,173700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,173600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,173500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,173400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,173300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,173200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,173100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,173000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,172900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,172800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,172700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,172600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,172500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,172400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,172300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,172200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,172100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,172000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,171900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,171800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,171700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,171600,89672395000,1156000,1156000,1156000,1156000,3998
|
||||
20250219,171500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,171400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,171300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,171200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,171100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,171000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,170900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,170800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,170700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,170600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,170500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,170400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,170300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,170200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,170100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,170000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,165900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,165800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,165700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,165600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,165500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,165400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,165300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,165200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,165100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,165000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,164900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,164800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,164700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,164600,89672395000,1156000,1156000,1156000,1156000,3998
|
||||
20250219,164500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,164400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,164300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,164200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,164100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,164000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,163900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,163800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,163700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,163600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,163500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,163400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,163300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,163200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,163100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,163000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,162900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,162800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,162700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,162600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,162500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,162400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,162300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,162200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,162100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,162000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,161900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,161800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,161700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,161600,89672395000,1156000,1156000,1156000,1156000,3998
|
||||
20250219,161500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,161400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,161300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,161200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,161100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,161000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,160900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,160800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,160700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,160600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,160500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,160400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,160300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,160200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,160100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,160000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,155900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,155800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,155700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,155600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,155500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,155400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,155300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,155200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,155100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,155000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,154900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,154800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,154700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,154600,89672395000,1156000,1156000,1156000,1156000,3998
|
||||
20250219,154500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,154400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,154300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,154200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,154100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,154000,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,153900,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,153800,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,153700,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,153600,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,153500,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,153400,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,153300,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,153200,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,153100,89672395000,1156000,1156000,1156000,1156000,0
|
||||
20250219,153000,89672395000,1156000,1156000,1156000,1156000,3998
|
||||
20250219,152900,85050707000,1156000,1156000,1156000,1156000,0
|
||||
20250219,152800,85050707000,1156000,1156000,1156000,1156000,0
|
||||
20250219,152700,85050707000,1156000,1156000,1156000,1156000,0
|
||||
20250219,152600,85050707000,1156000,1156000,1156000,1156000,0
|
||||
20250219,152500,85050707000,1156000,1156000,1156000,1156000,0
|
||||
20250219,152400,85050707000,1156000,1156000,1156000,1156000,0
|
||||
20250219,152300,85050707000,1156000,1156000,1156000,1156000,0
|
||||
20250219,152200,85050707000,1156000,1156000,1156000,1156000,0
|
||||
20250219,152100,85050707000,1156000,1156000,1156000,1156000,0
|
||||
20250219,152000,85050707000,1156000,1156000,1156000,1156000,0
|
||||
20250219,151900,85050707000,1156000,1153000,1156000,1153000,629
|
||||
20250219,151800,84324807000,1153000,1153000,1155000,1153000,143
|
||||
20250219,151700,84159817000,1154000,1153000,1155000,1152000,378
|
||||
20250219,151600,83723696000,1153000,1154000,1155000,1153000,448
|
||||
20250219,151500,83206895000,1154000,1155000,1156000,1154000,498
|
||||
20250219,151400,82631942000,1155000,1155000,1156000,1155000,155
|
||||
20250219,151300,82452844000,1156000,1157000,1157000,1155000,238
|
||||
20250219,151200,82177827000,1155000,1157000,1158000,1155000,289
|
||||
20250219,151100,81843620000,1157000,1155000,1158000,1154000,458
|
||||
20250219,151000,81314038000,1154000,1155000,1156000,1153000,155
|
||||
20250219,150900,81135022000,1155000,1155000,1155000,1154000,229
|
||||
20250219,150800,80870708000,1154000,1154000,1155000,1154000,212
|
||||
20250219,150700,80626046000,1154000,1154000,1156000,1154000,580
|
||||
20250219,150600,79956342000,1153000,1155000,1155000,1153000,211
|
||||
20250219,150500,79712881000,1155000,1154000,1156000,1154000,382
|
||||
20250219,150400,79271972000,1155000,1155000,1156000,1154000,391
|
||||
20250219,150300,78820380000,1155000,1156000,1157000,1155000,205
|
||||
20250219,150200,78583540000,1156000,1156000,1157000,1156000,280
|
||||
20250219,150100,78259846000,1156000,1158000,1158000,1156000,468
|
||||
20250219,150000,77718497000,1157000,1159000,1159000,1157000,308
|
||||
20250219,145900,77362026000,1158000,1158000,1159000,1158000,231
|
||||
20250219,145800,77094502000,1158000,1158000,1159000,1158000,155
|
||||
20250219,145700,76914964000,1159000,1158000,1159000,1158000,225
|
||||
20250219,145600,76654285000,1159000,1158000,1159000,1158000,170
|
||||
20250219,145500,76457401000,1158000,1158000,1159000,1158000,203
|
||||
20250219,145400,76222311000,1158000,1158000,1159000,1158000,167
|
||||
20250219,145300,76028868000,1158000,1159000,1159000,1158000,130
|
||||
20250219,145200,75878307000,1158000,1158000,1159000,1158000,145
|
||||
20250219,145100,75710391000,1158000,1157000,1159000,1157000,215
|
||||
20250219,145000,75461398000,1157000,1157000,1158000,1156000,312
|
||||
20250219,144900,75100238000,1157000,1157000,1158000,1157000,97
|
||||
20250219,144800,74987998000,1158000,1158000,1159000,1157000,279
|
||||
20250219,144700,74664876000,1158000,1158000,1159000,1158000,221
|
||||
20250219,144600,74408923000,1159000,1158000,1159000,1158000,92
|
||||
20250219,144500,74302372000,1158000,1158000,1159000,1158000,85
|
||||
20250219,144400,74203909000,1158000,1158000,1159000,1158000,264
|
||||
20250219,144300,73898184000,1159000,1158000,1159000,1157000,290
|
||||
20250219,144200,73562333000,1157000,1158000,1158000,1157000,296
|
||||
20250219,144100,73219638000,1158000,1159000,1159000,1158000,212
|
||||
20250219,144000,72974048000,1159000,1158000,1159000,1158000,74
|
||||
20250219,143900,72888331000,1158000,1158000,1159000,1158000,108
|
||||
20250219,143800,72763229000,1158000,1158000,1159000,1158000,116
|
||||
20250219,143700,72628879000,1158000,1158000,1159000,1158000,102
|
||||
20250219,143600,72510751000,1158000,1159000,1160000,1158000,84
|
||||
20250219,143500,72413413000,1159000,1158000,1160000,1158000,564
|
||||
20250219,143400,71760082000,1159000,1158000,1159000,1158000,110
|
||||
20250219,143300,71632640000,1158000,1159000,1160000,1158000,115
|
||||
20250219,143200,71499377000,1159000,1160000,1160000,1159000,134
|
||||
20250219,143100,71344052000,1159000,1159000,1160000,1159000,66
|
||||
20250219,143000,71267545000,1159000,1157000,1161000,1157000,1023
|
||||
20250219,142900,70082517000,1157000,1157000,1158000,1157000,162
|
||||
20250219,142800,69895076000,1157000,1157000,1158000,1157000,66
|
||||
20250219,142700,69818685000,1157000,1157000,1159000,1157000,88
|
||||
20250219,142600,69716843000,1158000,1158000,1159000,1157000,72
|
||||
20250219,142500,69633459000,1158000,1157000,1159000,1157000,559
|
||||
20250219,142400,68985948000,1157000,1157000,1158000,1157000,72
|
||||
20250219,142300,68902637000,1157000,1158000,1159000,1157000,74
|
||||
20250219,142200,68816977000,1158000,1158000,1159000,1156000,257
|
||||
20250219,142100,68519519000,1157000,1158000,1158000,1157000,156
|
||||
20250219,142000,68338926000,1158000,1159000,1159000,1157000,138
|
||||
20250219,141900,68179116000,1158000,1156000,1159000,1156000,359
|
||||
20250219,141800,67763597000,1156000,1157000,1157000,1156000,114
|
||||
20250219,141700,67631801000,1156000,1155000,1157000,1155000,368
|
||||
20250219,141600,67206294000,1155000,1154000,1156000,1153000,303
|
||||
20250219,141500,66856417000,1154000,1154000,1155000,1154000,299
|
||||
20250219,141400,66511352000,1154000,1155000,1156000,1154000,178
|
||||
20250219,141300,66305788000,1155000,1155000,1156000,1155000,375
|
||||
20250219,141200,65872624000,1155000,1155000,1157000,1155000,418
|
||||
20250219,141100,65389372000,1155000,1156000,1157000,1155000,350
|
||||
20250219,141000,64984914000,1156000,1156000,1157000,1155000,171
|
||||
20250219,140900,64787220000,1156000,1158000,1158000,1156000,140
|
||||
20250219,140800,64625296000,1157000,1158000,1158000,1157000,51
|
||||
20250219,140700,64566280000,1157000,1157000,1158000,1156000,159
|
||||
20250219,140600,64382320000,1157000,1160000,1160000,1157000,346
|
||||
20250219,140500,63981186000,1160000,1160000,1161000,1159000,396
|
||||
20250219,140400,63521785000,1160000,1159000,1160000,1158000,122
|
||||
20250219,140300,63380343000,1159000,1158000,1160000,1156000,597
|
||||
20250219,140200,62688898000,1157000,1157000,1158000,1156000,169
|
||||
20250219,140100,62493337000,1157000,1158000,1158000,1157000,57
|
||||
20250219,140000,62427359000,1157000,1157000,1158000,1157000,368
|
||||
20250219,135900,62001261000,1157000,1157000,1158000,1156000,336
|
||||
20250219,135800,61612321000,1156000,1156000,1157000,1156000,97
|
||||
20250219,135700,61500161000,1156000,1154000,1157000,1154000,405
|
||||
20250219,135600,61032276000,1154000,1154000,1155000,1154000,114
|
||||
20250219,135500,60900697000,1154000,1154000,1155000,1154000,97
|
||||
20250219,135400,60788728000,1154000,1150000,1155000,1150000,1100
|
||||
20250219,135300,59521035000,1150000,1150000,1151000,1150000,172
|
||||
20250219,135200,59323217000,1150000,1150000,1151000,1150000,222
|
||||
20250219,135100,59067901000,1150000,1150000,1151000,1150000,531
|
||||
20250219,135000,58457232000,1150000,1152000,1152000,1150000,441
|
||||
20250219,134900,57949684000,1151000,1152000,1152000,1151000,173
|
||||
20250219,134800,57750549000,1152000,1153000,1153000,1152000,250
|
||||
20250219,134700,57462520000,1153000,1151000,1153000,1151000,364
|
||||
20250219,134600,57043197000,1152000,1151000,1152000,1151000,165
|
||||
20250219,134500,56853258000,1151000,1153000,1153000,1151000,333
|
||||
20250219,134400,56469643000,1152000,1151000,1152000,1151000,548
|
||||
20250219,134300,55838554000,1151000,1153000,1154000,1151000,562
|
||||
20250219,134200,55190943000,1153000,1155000,1155000,1153000,238
|
||||
20250219,134100,54916303000,1154000,1155000,1156000,1154000,315
|
||||
20250219,134000,54552532000,1155000,1156000,1156000,1155000,246
|
||||
20250219,133900,54268370000,1155000,1156000,1156000,1155000,326
|
||||
20250219,133800,53891702000,1156000,1157000,1158000,1156000,173
|
||||
20250219,133700,53691693000,1157000,1158000,1159000,1156000,1222
|
||||
20250219,133600,52276940000,1158000,1158000,1159000,1158000,57
|
||||
20250219,133500,52210926000,1158000,1159000,1159000,1158000,335
|
||||
20250219,133400,51822981000,1158000,1158000,1159000,1158000,81
|
||||
20250219,133300,51729178000,1158000,1158000,1159000,1158000,409
|
||||
20250219,133200,51255274000,1158000,1159000,1159000,1158000,154
|
||||
20250219,133100,51076918000,1159000,1158000,1159000,1158000,146
|
||||
20250219,133000,50907827000,1158000,1158000,1159000,1158000,221
|
||||
20250219,132900,50651865000,1158000,1159000,1160000,1158000,630
|
||||
20250219,132800,49921718000,1159000,1161000,1161000,1159000,218
|
||||
20250219,132700,49668915000,1160000,1160000,1161000,1160000,114
|
||||
20250219,132600,49536673000,1160000,1160000,1162000,1160000,175
|
||||
20250219,132500,49333622000,1160000,1161000,1161000,1160000,130
|
||||
20250219,132400,49182761000,1161000,1160000,1162000,1160000,170
|
||||
20250219,132300,48985413000,1161000,1160000,1161000,1159000,331
|
||||
20250219,132200,48601315000,1160000,1160000,1161000,1160000,218
|
||||
20250219,132100,48348423000,1160000,1160000,1161000,1160000,151
|
||||
20250219,132000,48173255000,1160000,1162000,1162000,1160000,254
|
||||
20250219,131900,47878388000,1161000,1161000,1162000,1161000,102
|
||||
20250219,131800,47759954000,1161000,1161000,1162000,1161000,126
|
||||
20250219,131700,47613660000,1162000,1160000,1162000,1160000,259
|
||||
20250219,131600,47312964000,1160000,1160000,1161000,1160000,150
|
||||
20250219,131500,47138948000,1160000,1161000,1162000,1160000,1585
|
||||
20250219,131400,45300093000,1161000,1161000,1162000,1161000,134
|
||||
20250219,131300,45144505000,1162000,1161000,1162000,1161000,86
|
||||
20250219,131200,45044647000,1161000,1162000,1162000,1161000,255
|
||||
20250219,131100,44748432000,1161000,1162000,1162000,1161000,335
|
||||
20250219,131000,44359487000,1162000,1161000,1162000,1161000,123
|
||||
20250219,130900,44216674000,1161000,1161000,1162000,1161000,106
|
||||
20250219,130800,44093599000,1162000,1161000,1162000,1161000,81
|
||||
20250219,130700,43999553000,1162000,1161000,1163000,1161000,160
|
||||
20250219,130600,43813707000,1161000,1162000,1163000,1161000,168
|
||||
20250219,130500,43618533000,1162000,1162000,1163000,1162000,92
|
||||
20250219,130400,43511626000,1163000,1162000,1163000,1162000,86
|
||||
20250219,130300,43411691000,1163000,1162000,1163000,1162000,151
|
||||
20250219,130200,43236163000,1163000,1163000,1164000,1162000,76
|
||||
20250219,130100,43147826000,1163000,1164000,1164000,1162000,182
|
||||
20250219,130000,42936081000,1164000,1163000,1164000,1162000,106
|
||||
20250219,125900,42812796000,1164000,1165000,1165000,1163000,39
|
||||
20250219,125800,42767404000,1165000,1164000,1165000,1164000,109
|
||||
20250219,125700,42640519000,1165000,1164000,1165000,1163000,111
|
||||
20250219,125600,42511327000,1164000,1165000,1165000,1163000,99
|
||||
20250219,125500,42396105000,1164000,1164000,1165000,1164000,36
|
||||
20250219,125400,42354198000,1164000,1163000,1165000,1163000,257
|
||||
20250219,125300,42055006000,1163000,1163000,1164000,1162000,91
|
||||
20250219,125200,41949162000,1164000,1164000,1164000,1163000,80
|
||||
20250219,125100,41856102000,1164000,1163000,1164000,1163000,78
|
||||
20250219,125000,41765378000,1164000,1163000,1164000,1163000,94
|
||||
20250219,124900,41656048000,1163000,1163000,1164000,1163000,100
|
||||
20250219,124800,41539737000,1164000,1163000,1164000,1162000,582
|
||||
20250219,124700,40863128000,1163000,1164000,1166000,1163000,323
|
||||
20250219,124600,40486997000,1164000,1165000,1165000,1163000,95
|
||||
20250219,124500,40376346000,1166000,1165000,1166000,1165000,28
|
||||
20250219,124400,40343710000,1165000,1163000,1166000,1162000,403
|
||||
20250219,124300,39874928000,1163000,1165000,1165000,1163000,303
|
||||
20250219,124200,39522487000,1164000,1165000,1165000,1164000,156
|
||||
20250219,124100,39340801000,1165000,1165000,1166000,1164000,86
|
||||
20250219,124000,39240607000,1165000,1166000,1166000,1165000,85
|
||||
20250219,123900,39141574000,1165000,1167000,1167000,1164000,86
|
||||
20250219,123800,39041345000,1166000,1164000,1167000,1164000,149
|
||||
20250219,123700,38867723000,1165000,1164000,1165000,1164000,91
|
||||
20250219,123600,38761775000,1165000,1164000,1167000,1164000,112
|
||||
20250219,123500,38631302000,1167000,1164000,1167000,1164000,167
|
||||
20250219,123400,38436645000,1163000,1163000,1164000,1163000,78
|
||||
20250219,123300,38345921000,1164000,1164000,1165000,1163000,57
|
||||
20250219,123200,38279602000,1164000,1164000,1164000,1163000,162
|
||||
20250219,123100,38091088000,1163000,1164000,1164000,1163000,226
|
||||
20250219,123000,37828245000,1164000,1164000,1165000,1164000,142
|
||||
20250219,122900,37662952000,1164000,1165000,1165000,1164000,91
|
||||
20250219,122800,37557018000,1164000,1164000,1165000,1164000,69
|
||||
20250219,122700,37476698000,1164000,1165000,1165000,1164000,141
|
||||
20250219,122600,37312539000,1164000,1165000,1166000,1164000,197
|
||||
20250219,122500,37083080000,1165000,1165000,1166000,1165000,59
|
||||
20250219,122400,37014324000,1165000,1167000,1168000,1165000,72
|
||||
20250219,122300,36930335000,1167000,1168000,1168000,1167000,68
|
||||
20250219,122200,36850967000,1167000,1166000,1168000,1165000,78
|
||||
20250219,122100,36760008000,1165000,1167000,1168000,1165000,147
|
||||
20250219,122000,36588643000,1168000,1167000,1168000,1167000,110
|
||||
20250219,121900,36460264000,1168000,1165000,1168000,1164000,207
|
||||
20250219,121800,36218913000,1164000,1164000,1165000,1164000,67
|
||||
20250219,121700,36140923000,1164000,1166000,1166000,1164000,328
|
||||
20250219,121600,35759096000,1166000,1165000,1167000,1164000,68
|
||||
20250219,121500,35679866000,1165000,1167000,1167000,1165000,102
|
||||
20250219,121400,35561003000,1166000,1166000,1167000,1165000,102
|
||||
20250219,121300,35442105000,1165000,1165000,1166000,1164000,148
|
||||
20250219,121200,35269737000,1165000,1165000,1166000,1164000,200
|
||||
20250219,121100,35036655000,1165000,1166000,1166000,1165000,90
|
||||
20250219,121000,34931800000,1166000,1166000,1167000,1165000,91
|
||||
20250219,120900,34825727000,1166000,1168000,1168000,1166000,110
|
||||
20250219,120800,34697432000,1168000,1167000,1168000,1166000,82
|
||||
20250219,120700,34601741000,1167000,1167000,1168000,1167000,64
|
||||
20250219,120600,34527007000,1167000,1167000,1168000,1167000,63
|
||||
20250219,120500,34453479000,1167000,1167000,1168000,1167000,51
|
||||
20250219,120400,34393953000,1168000,1168000,1168000,1167000,21
|
||||
20250219,120300,34369437000,1167000,1167000,1168000,1167000,21
|
||||
20250219,120200,34344920000,1167000,1168000,1168000,1167000,53
|
||||
20250219,120100,34283038000,1167000,1167000,1168000,1166000,247
|
||||
20250219,120000,33994816000,1167000,1166000,1167000,1166000,128
|
||||
20250219,115900,33845504000,1167000,1166000,1167000,1166000,53
|
||||
20250219,115800,33783702000,1166000,1166000,1167000,1165000,212
|
||||
20250219,115700,33536428000,1166000,1166000,1167000,1165000,135
|
||||
20250219,115600,33379026000,1166000,1166000,1167000,1166000,70
|
||||
20250219,115500,33297398000,1167000,1166000,1167000,1166000,25
|
||||
20250219,115400,33268239000,1166000,1165000,1167000,1165000,191
|
||||
20250219,115300,33045492000,1165000,1165000,1166000,1165000,79
|
||||
20250219,115200,32953451000,1165000,1166000,1166000,1165000,87
|
||||
20250219,115100,32852089000,1166000,1166000,1167000,1165000,130
|
||||
20250219,115000,32700513000,1166000,1166000,1167000,1166000,112
|
||||
20250219,114900,32569908000,1166000,1166000,1167000,1166000,138
|
||||
20250219,114800,32408996000,1167000,1167000,1167000,1166000,25
|
||||
20250219,114700,32379839000,1167000,1167000,1167000,1166000,23
|
||||
20250219,114600,32353009000,1167000,1165000,1167000,1165000,165
|
||||
20250219,114500,32160631000,1165000,1163000,1166000,1163000,321
|
||||
20250219,114400,31786822000,1164000,1165000,1165000,1163000,114
|
||||
20250219,114300,31654142000,1164000,1164000,1165000,1164000,89
|
||||
20250219,114200,31550531000,1165000,1164000,1165000,1164000,72
|
||||
20250219,114100,31466716000,1164000,1164000,1165000,1164000,150
|
||||
20250219,114000,31292110000,1164000,1165000,1165000,1164000,143
|
||||
20250219,113900,31125554000,1165000,1164000,1165000,1163000,98
|
||||
20250219,113800,31011515000,1165000,1164000,1165000,1163000,118
|
||||
20250219,113700,30874262000,1163000,1165000,1165000,1163000,86
|
||||
20250219,113600,30774211000,1164000,1163000,1165000,1163000,129
|
||||
20250219,113500,30624074000,1163000,1163000,1165000,1163000,69
|
||||
20250219,113400,30543753000,1165000,1163000,1165000,1162000,348
|
||||
20250219,113300,30138957000,1163000,1164000,1165000,1162000,556
|
||||
20250219,113200,29492100000,1164000,1164000,1165000,1164000,193
|
||||
20250219,113100,29267388000,1165000,1164000,1165000,1164000,141
|
||||
20250219,113000,29103250000,1164000,1164000,1165000,1164000,97
|
||||
20250219,112900,28990326000,1165000,1163000,1165000,1162000,568
|
||||
20250219,112800,28329526000,1163000,1163000,1164000,1163000,138
|
||||
20250219,112700,28169024000,1163000,1165000,1165000,1163000,334
|
||||
20250219,112600,27780385000,1164000,1165000,1165000,1164000,130
|
||||
20250219,112500,27629012000,1164000,1164000,1165000,1164000,313
|
||||
20250219,112400,27264672000,1164000,1167000,1167000,1164000,836
|
||||
20250219,112300,26290630000,1166000,1167000,1168000,1166000,109
|
||||
20250219,112200,26163434000,1167000,1168000,1168000,1167000,48
|
||||
20250219,112100,26107409000,1167000,1167000,1168000,1167000,48
|
||||
20250219,112000,26051385000,1167000,1167000,1168000,1167000,200
|
||||
20250219,111900,25817831000,1167000,1168000,1169000,1167000,469
|
||||
20250219,111800,25270140000,1168000,1169000,1169000,1168000,393
|
||||
20250219,111700,24810823000,1169000,1170000,1171000,1169000,307
|
||||
20250219,111600,24451667000,1171000,1170000,1171000,1170000,28
|
||||
20250219,111500,24418905000,1170000,1170000,1171000,1170000,21
|
||||
20250219,111400,24394331000,1171000,1171000,1171000,1170000,26
|
||||
20250219,111300,24363901000,1171000,1170000,1171000,1170000,72
|
||||
20250219,111200,24279652000,1170000,1171000,1171000,1170000,65
|
||||
20250219,111100,24203577000,1170000,1171000,1172000,1170000,121
|
||||
20250219,111000,24061872000,1171000,1171000,1172000,1171000,191
|
||||
20250219,110900,23838149000,1172000,1170000,1172000,1170000,38
|
||||
20250219,110800,23793654000,1171000,1170000,1171000,1170000,62
|
||||
20250219,110700,23721094000,1170000,1172000,1172000,1170000,304
|
||||
20250219,110600,23365190000,1171000,1172000,1172000,1171000,58
|
||||
20250219,110500,23297230000,1173000,1173000,1174000,1173000,105
|
||||
20250219,110400,23174055000,1173000,1172000,1175000,1172000,258
|
||||
20250219,110300,22871331000,1173000,1173000,1173000,1172000,21
|
||||
20250219,110200,22846709000,1174000,1173000,1174000,1172000,66
|
||||
20250219,110100,22769257000,1172000,1172000,1173000,1171000,114
|
||||
20250219,110000,22635650000,1172000,1175000,1175000,1172000,89
|
||||
20250219,105900,22531195000,1174000,1175000,1175000,1174000,96
|
||||
20250219,105800,22418410000,1174000,1174000,1175000,1174000,64
|
||||
20250219,105700,22343244000,1174000,1174000,1175000,1173000,93
|
||||
20250219,105600,22234059000,1174000,1175000,1175000,1174000,68
|
||||
20250219,105500,22154194000,1174000,1174000,1175000,1173000,92
|
||||
20250219,105400,22046233000,1174000,1173000,1174000,1173000,20
|
||||
20250219,105300,22022765000,1173000,1172000,1174000,1172000,81
|
||||
20250219,105200,21927726000,1172000,1173000,1173000,1172000,68
|
||||
20250219,105100,21847992000,1172000,1173000,1173000,1172000,93
|
||||
20250219,105000,21738969000,1173000,1175000,1175000,1172000,123
|
||||
20250219,104900,21594674000,1174000,1174000,1175000,1174000,66
|
||||
20250219,104800,21517188000,1174000,1173000,1174000,1172000,103
|
||||
20250219,104700,21396373000,1172000,1172000,1173000,1172000,43
|
||||
20250219,104600,21345951000,1173000,1172000,1173000,1171000,133
|
||||
20250219,104500,21190008000,1172000,1171000,1172000,1171000,130
|
||||
20250219,104400,21037658000,1171000,1171000,1172000,1171000,38
|
||||
20250219,104300,20993156000,1171000,1171000,1172000,1171000,48
|
||||
20250219,104200,20936934000,1171000,1171000,1172000,1171000,24
|
||||
20250219,104100,20908828000,1171000,1172000,1172000,1171000,74
|
||||
20250219,104000,20822139000,1172000,1171000,1172000,1171000,36
|
||||
20250219,103900,20779966000,1172000,1172000,1172000,1171000,57
|
||||
20250219,103800,20713175000,1172000,1172000,1173000,1172000,43
|
||||
20250219,103700,20662772000,1173000,1172000,1173000,1171000,82
|
||||
20250219,103600,20566661000,1171000,1171000,1172000,1171000,28
|
||||
20250219,103500,20533862000,1171000,1171000,1172000,1171000,16
|
||||
20250219,103400,20515121000,1172000,1170000,1174000,1170000,479
|
||||
20250219,103300,19953928000,1170000,1170000,1171000,1170000,54
|
||||
20250219,103200,19890721000,1170000,1173000,1174000,1170000,183
|
||||
20250219,103100,19676238000,1173000,1173000,1174000,1173000,19
|
||||
20250219,103000,19653948000,1174000,1174000,1175000,1173000,35
|
||||
20250219,102900,19612863000,1173000,1171000,1175000,1171000,187
|
||||
20250219,102800,19393515000,1172000,1171000,1172000,1171000,155
|
||||
20250219,102700,19211905000,1172000,1173000,1174000,1171000,419
|
||||
20250219,102600,18720793000,1173000,1174000,1175000,1173000,155
|
||||
20250219,102500,18538829000,1175000,1174000,1175000,1174000,48
|
||||
20250219,102400,18482466000,1174000,1175000,1175000,1174000,75
|
||||
20250219,102300,18394411000,1175000,1175000,1175000,1174000,141
|
||||
20250219,102200,18228805000,1174000,1175000,1175000,1174000,49
|
||||
20250219,102100,18171234000,1174000,1175000,1176000,1174000,45
|
||||
20250219,102000,18118381000,1175000,1176000,1176000,1175000,169
|
||||
20250219,101900,17919776000,1175000,1177000,1177000,1175000,31
|
||||
20250219,101800,17883309000,1176000,1177000,1177000,1176000,55
|
||||
20250219,101700,17818617000,1177000,1176000,1177000,1176000,42
|
||||
20250219,101600,17769220000,1176000,1176000,1177000,1176000,54
|
||||
20250219,101500,17705684000,1176000,1178000,1178000,1176000,49
|
||||
20250219,101400,17648004000,1178000,1177000,1178000,1177000,78
|
||||
20250219,101300,17556193000,1177000,1178000,1179000,1177000,17
|
||||
20250219,101200,17536172000,1178000,1178000,1179000,1177000,65
|
||||
20250219,101100,17459652000,1177000,1178000,1179000,1177000,26
|
||||
20250219,101000,17429021000,1178000,1179000,1179000,1178000,89
|
||||
20250219,100900,17324114000,1179000,1180000,1180000,1179000,34
|
||||
20250219,100800,17284002000,1180000,1179000,1180000,1178000,129
|
||||
20250219,100700,17131940000,1179000,1179000,1179000,1178000,44
|
||||
20250219,100600,17080078000,1179000,1180000,1180000,1178000,161
|
||||
20250219,100500,16890180000,1180000,1180000,1181000,1180000,217
|
||||
20250219,100400,16633927000,1180000,1180000,1180000,1179000,233
|
||||
20250219,100300,16359012000,1180000,1179000,1180000,1179000,48
|
||||
20250219,100200,16302411000,1179000,1180000,1180000,1179000,70
|
||||
20250219,100100,16219817000,1180000,1178000,1180000,1178000,133
|
||||
20250219,100000,16062920000,1179000,1179000,1180000,1177000,124
|
||||
20250219,095900,15916743000,1177000,1175000,1179000,1175000,136
|
||||
20250219,095800,15756735000,1175000,1174000,1176000,1174000,166
|
||||
20250219,095700,15561783000,1175000,1175000,1176000,1175000,69
|
||||
20250219,095600,15480692000,1174000,1177000,1178000,1174000,312
|
||||
20250219,095500,15113807000,1177000,1177000,1177000,1176000,46
|
||||
20250219,095400,15059678000,1176000,1176000,1177000,1176000,66
|
||||
20250219,095300,14982024000,1176000,1177000,1178000,1176000,57
|
||||
20250219,095200,14914926000,1177000,1177000,1179000,1176000,167
|
||||
20250219,095100,14718352000,1178000,1177000,1178000,1176000,38
|
||||
20250219,095000,14673616000,1177000,1178000,1178000,1176000,52
|
||||
20250219,094900,14612408000,1178000,1178000,1178000,1176000,74
|
||||
20250219,094800,14525315000,1177000,1178000,1179000,1177000,174
|
||||
20250219,094700,14320371000,1178000,1180000,1180000,1178000,122
|
||||
20250219,094600,14176514000,1180000,1178000,1180000,1178000,31
|
||||
20250219,094500,14139962000,1179000,1179000,1181000,1178000,368
|
||||
20250219,094400,13705749000,1180000,1178000,1180000,1178000,440
|
||||
20250219,094300,13187062000,1178000,1178000,1178000,1177000,85
|
||||
20250219,094200,13086940000,1178000,1177000,1178000,1177000,21
|
||||
20250219,094100,13062213000,1177000,1175000,1177000,1175000,206
|
||||
20250219,094000,12819838000,1174000,1174000,1175000,1173000,88
|
||||
20250219,093900,12716544000,1173000,1177000,1177000,1173000,99
|
||||
20250219,093800,12600287000,1176000,1176000,1177000,1176000,110
|
||||
20250219,093700,12470899000,1176000,1176000,1177000,1176000,45
|
||||
20250219,093600,12417950000,1176000,1177000,1178000,1176000,93
|
||||
20250219,093500,12308490000,1176000,1177000,1177000,1176000,63
|
||||
20250219,093400,12234353000,1177000,1177000,1177000,1176000,113
|
||||
20250219,093300,12101403000,1177000,1176000,1177000,1175000,191
|
||||
20250219,093200,11876675000,1176000,1177000,1178000,1176000,122
|
||||
20250219,093100,11733136000,1177000,1175000,1178000,1175000,436
|
||||
20250219,093000,11220309000,1175000,1174000,1175000,1174000,142
|
||||
20250219,092900,11053477000,1174000,1175000,1175000,1174000,352
|
||||
20250219,092800,10640154000,1175000,1172000,1175000,1170000,297
|
||||
20250219,092700,10291824000,1171000,1173000,1173000,1171000,123
|
||||
20250219,092600,10147672000,1173000,1171000,1173000,1170000,202
|
||||
20250219,092500,9911084000,1170000,1171000,1171000,1169000,58
|
||||
20250219,092400,9843208000,1171000,1170000,1171000,1170000,231
|
||||
20250219,092300,9572874000,1171000,1171000,1172000,1170000,75
|
||||
20250219,092200,9485019000,1170000,1171000,1172000,1170000,32
|
||||
20250219,092100,9447550000,1172000,1169000,1172000,1169000,199
|
||||
20250219,092000,9214630000,1169000,1169000,1170000,1169000,113
|
||||
20250219,091900,9082512000,1170000,1168000,1170000,1168000,138
|
||||
20250219,091800,8921242000,1168000,1168000,1170000,1166000,188
|
||||
20250219,091700,8701574000,1168000,1170000,1170000,1168000,134
|
||||
20250219,091600,8544883000,1169000,1168000,1169000,1168000,91
|
||||
20250219,091500,8438520000,1169000,1167000,1169000,1166000,125
|
||||
20250219,091400,8292555000,1167000,1166000,1167000,1165000,143
|
||||
20250219,091300,8125821000,1166000,1169000,1169000,1165000,208
|
||||
20250219,091200,7883056000,1169000,1169000,1170000,1169000,120
|
||||
20250219,091100,7742743000,1169000,1166000,1170000,1166000,120
|
||||
20250219,091000,7602571000,1166000,1167000,1167000,1164000,316
|
||||
20250219,090900,7234307000,1166000,1168000,1172000,1166000,370
|
||||
20250219,090800,6801961000,1167000,1172000,1172000,1166000,305
|
||||
20250219,090700,6445437000,1171000,1169000,1171000,1168000,93
|
||||
20250219,090600,6336666000,1169000,1170000,1171000,1169000,205
|
||||
20250219,090500,6096920000,1170000,1169000,1172000,1168000,140
|
||||
20250219,090400,5933083000,1169000,1168000,1173000,1164000,295
|
||||
20250219,090300,5588153000,1168000,1164000,1168000,1163000,272
|
||||
20250219,090200,5271487000,1163000,1158000,1164000,1158000,402
|
||||
20250219,090100,4805268000,1159000,1160000,1163000,1158000,1201
|
||||
20250219,090000,3411259000,1160000,1163000,1166000,1160000,2900
|
||||
|
Reference in New Issue
Block a user