Update 2025-02-19 4022 candle_min
This commit is contained in:
725
256840/min/candle-20250219.csv
Normal file
725
256840/min/candle-20250219.csv
Normal file
@@ -0,0 +1,725 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,210300,1540709350,4380,4380,4380,4380,4740
|
||||
20250219,210200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,210100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,210000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,205900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,205800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,205700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,205600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,205500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,205400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,205300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,205200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,205100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,205000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,204900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,204800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,204700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,204600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,204500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,204400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,204300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,204200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,204100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,204000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,203900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,203800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,203700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,203600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,203500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,203400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,203300,1540709350,4380,4380,4380,4380,4740
|
||||
20250219,203200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,203100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,203000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,202900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,202800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,202700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,202600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,202500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,202400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,202300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,202200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,202100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,202000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,201900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,201800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,201700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,201600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,201500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,201400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,201300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,201200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,201100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,201000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,200900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,200800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,200700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,200600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,200500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,200400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,200300,1540709350,4380,4380,4380,4380,4740
|
||||
20250219,200200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,200100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,200000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,195900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,195800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,195700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,195600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,195500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,195400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,195300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,195200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,195100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,195000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,194900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,194800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,194700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,194600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,194500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,194400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,194300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,194200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,194100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,194000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,193900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,193800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,193700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,193600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,193500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,193400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,193300,1540709350,4380,4380,4380,4380,4740
|
||||
20250219,193200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,193100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,193000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,192900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,192800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,192700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,192600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,192500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,192400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,192300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,192200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,192100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,192000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,191900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,191800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,191700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,191600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,191500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,191400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,191300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,191200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,191100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,191000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,190900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,190800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,190700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,190600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,190500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,190400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,190300,1540709350,4380,4380,4380,4380,4740
|
||||
20250219,190200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,190100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,190000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,185900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,185800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,185700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,185600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,185500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,185400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,185300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,185200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,185100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,185000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,184900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,184800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,184700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,184600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,184500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,184400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,184300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,184200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,184100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,184000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,183900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,183800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,183700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,183600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,183500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,183400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,183300,1540709350,4380,4380,4380,4380,4740
|
||||
20250219,183200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,183100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,183000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,182900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,182800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,182700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,182600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,182500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,182400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,182300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,182200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,182100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,182000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,181900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,181800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,181700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,181600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,181500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,181400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,181300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,181200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,181100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,181000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,180900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,180800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,180700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,180600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,180500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,180400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,180300,1540709350,4380,4380,4380,4380,4740
|
||||
20250219,180200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,180100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,180000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,175900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,175800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,175700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,175600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,175500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,175400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,175300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,175200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,175100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,175000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,174900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,174800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,174700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,174600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,174500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,174400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,174300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,174200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,174100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,174000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,173900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,173800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,173700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,173600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,173500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,173400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,173300,1540709350,4380,4380,4380,4380,4740
|
||||
20250219,173200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,173100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,173000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,172900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,172800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,172700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,172600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,172500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,172400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,172300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,172200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,172100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,172000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,171900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,171800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,171700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,171600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,171500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,171400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,171300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,171200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,171100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,171000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,170900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,170800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,170700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,170600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,170500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,170400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,170300,1540709350,4380,4380,4380,4380,4740
|
||||
20250219,170200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,170100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,170000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,165900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,165800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,165700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,165600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,165500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,165400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,165300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,165200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,165100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,165000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,164900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,164800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,164700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,164600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,164500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,164400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,164300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,164200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,164100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,164000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,163900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,163800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,163700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,163600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,163500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,163400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,163300,1540709350,4380,4380,4380,4380,4740
|
||||
20250219,163200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,163100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,163000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,162900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,162800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,162700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,162600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,162500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,162400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,162300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,162200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,162100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,162000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,161900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,161800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,161700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,161600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,161500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,161400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,161300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,161200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,161100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,161000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,160900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,160800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,160700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,160600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,160500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,160400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,160300,1540709350,4380,4380,4380,4380,4740
|
||||
20250219,160200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,160100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,160000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,155900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,155800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,155700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,155600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,155500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,155400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,155300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,155200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,155100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,155000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,154900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,154800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,154700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,154600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,154500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,154400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,154300,1540709350,4380,4380,4380,4380,0
|
||||
20250219,154200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,154100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,154000,1540709350,4380,4380,4380,4380,0
|
||||
20250219,153900,1540709350,4380,4380,4380,4380,0
|
||||
20250219,153800,1540709350,4380,4380,4380,4380,0
|
||||
20250219,153700,1540709350,4380,4380,4380,4380,0
|
||||
20250219,153600,1540709350,4380,4380,4380,4380,0
|
||||
20250219,153500,1540709350,4380,4380,4380,4380,0
|
||||
20250219,153400,1540709350,4380,4380,4380,4380,0
|
||||
20250219,153300,1540709350,4380,4380,4380,4380,4740
|
||||
20250219,153200,1540709350,4380,4380,4380,4380,0
|
||||
20250219,153100,1540709350,4380,4380,4380,4380,0
|
||||
20250219,153000,1540709350,4380,4380,4380,4380,4740
|
||||
20250219,152900,1519948150,4380,4380,4380,4380,0
|
||||
20250219,152800,1519948150,4380,4380,4380,4380,0
|
||||
20250219,152700,1519948150,4380,4380,4380,4380,0
|
||||
20250219,152600,1519948150,4380,4380,4380,4380,0
|
||||
20250219,152500,1519948150,4380,4380,4380,4380,0
|
||||
20250219,152400,1519948150,4380,4380,4380,4380,0
|
||||
20250219,152300,1519948150,4380,4380,4380,4380,0
|
||||
20250219,152200,1519948150,4380,4380,4380,4380,0
|
||||
20250219,152100,1519948150,4380,4380,4380,4380,0
|
||||
20250219,152000,1519948150,4380,4380,4380,4380,0
|
||||
20250219,151900,1519948150,4380,4380,4380,4365,784
|
||||
20250219,151800,1516522650,4380,4380,4380,4370,151
|
||||
20250219,151700,1515861650,4375,4375,4380,4375,1059
|
||||
20250219,151600,1511228465,4380,4380,4380,4380,0
|
||||
20250219,151500,1511228465,4380,4380,4380,4370,509
|
||||
20250219,151400,1509003720,4380,4375,4380,4375,2620
|
||||
20250219,151300,1497540475,4380,4380,4380,4375,230
|
||||
20250219,151200,1496533845,4380,4370,4380,4370,1160
|
||||
20250219,151100,1491464275,4380,4385,4385,4380,13
|
||||
20250219,151000,1491407325,4385,4385,4385,4385,0
|
||||
20250219,150900,1491407325,4385,4380,4385,4370,3845
|
||||
20250219,150800,1474601190,4380,4370,4380,4370,1421
|
||||
20250219,150700,1468391370,4385,4385,4385,4370,247
|
||||
20250219,150600,1467311890,4385,4385,4385,4365,7549
|
||||
20250219,150500,1434345790,4385,4380,4385,4370,8798
|
||||
20250219,150400,1395868710,4380,4385,4385,4380,1107
|
||||
20250219,150300,1391019055,4385,4380,4385,4380,1210
|
||||
20250219,150200,1385717710,4385,4380,4385,4380,65
|
||||
20250219,150100,1385433000,4385,4380,4385,4380,294
|
||||
20250219,150000,1384145200,4385,4385,4385,4385,0
|
||||
20250219,145900,1384145200,4385,4385,4385,4385,0
|
||||
20250219,145800,1384145200,4385,4385,4385,4385,201
|
||||
20250219,145700,1383263815,4385,4385,4385,4385,35
|
||||
20250219,145600,1383110340,4390,4385,4390,4385,871
|
||||
20250219,145500,1379290975,4385,4385,4385,4385,2002
|
||||
20250219,145400,1370512205,4385,4380,4385,4380,16
|
||||
20250219,145300,1370442055,4385,4380,4385,4380,408
|
||||
20250219,145200,1368654990,4385,4385,4385,4385,0
|
||||
20250219,145100,1368654990,4385,4385,4385,4385,0
|
||||
20250219,145000,1368654990,4385,4385,4385,4380,109
|
||||
20250219,144900,1368177060,4385,4385,4385,4385,0
|
||||
20250219,144800,1368177060,4385,4380,4385,4375,132
|
||||
20250219,144700,1367599140,4385,4385,4385,4385,0
|
||||
20250219,144600,1367599140,4385,4385,4385,4375,306
|
||||
20250219,144500,1366257350,4375,4385,4385,4375,209
|
||||
20250219,144400,1365342960,4380,4380,4380,4380,13
|
||||
20250219,144300,1365286020,4385,4385,4385,4385,13
|
||||
20250219,144200,1365229015,4375,4375,4375,4375,1000
|
||||
20250219,144100,1360854015,4375,4385,4385,4375,3129
|
||||
20250219,144000,1347161130,4385,4385,4385,4385,0
|
||||
20250219,143900,1347161130,4385,4385,4385,4385,0
|
||||
20250219,143800,1347161130,4385,4380,4385,4380,13
|
||||
20250219,143700,1347104130,4385,4380,4385,4380,152
|
||||
20250219,143600,1346438360,4385,4385,4385,4385,15
|
||||
20250219,143500,1346372585,4385,4385,4385,4385,0
|
||||
20250219,143400,1346372585,4385,4385,4385,4385,100
|
||||
20250219,143300,1345934085,4390,4380,4390,4370,2014
|
||||
20250219,143200,1337132100,4390,4390,4390,4390,50
|
||||
20250219,143100,1336912600,4390,4380,4390,4375,7226
|
||||
20250219,143000,1305252685,4380,4375,4380,4375,723
|
||||
20250219,142900,1302089530,4380,4380,4380,4380,0
|
||||
20250219,142800,1302089530,4380,4380,4380,4380,9
|
||||
20250219,142700,1302050110,4375,4375,4375,4375,5000
|
||||
20250219,142600,1280175110,4370,4380,4380,4370,1503
|
||||
20250219,142500,1273605890,4380,4380,4380,4380,6
|
||||
20250219,142400,1273579610,4380,4375,4380,4375,202
|
||||
20250219,142300,1272695850,4380,4375,4380,4375,11
|
||||
20250219,142200,1272647700,4375,4380,4380,4375,1306
|
||||
20250219,142100,1266933890,4380,4375,4380,4375,221
|
||||
20250219,142000,1265966005,4380,4380,4380,4380,0
|
||||
20250219,141900,1265966005,4380,4375,4380,4375,65
|
||||
20250219,141800,1265681605,4380,4375,4380,4375,44
|
||||
20250219,141700,1265489085,4380,4380,4380,4375,153
|
||||
20250219,141600,1264818980,4380,4380,4380,4380,170
|
||||
20250219,141500,1264074380,4380,4380,4380,4380,736
|
||||
20250219,141400,1260850700,4380,4380,4380,4370,2182
|
||||
20250219,141300,1251299410,4370,4370,4380,4370,2748
|
||||
20250219,141200,1239274520,4370,4370,4370,4370,9004
|
||||
20250219,141100,1199927040,4375,4375,4375,4375,2
|
||||
20250219,141000,1199918290,4375,4375,4375,4375,2504
|
||||
20250219,140900,1188963290,4375,4375,4380,4375,1015
|
||||
20250219,140800,1184522615,4375,4375,4375,4375,2927
|
||||
20250219,140700,1171716990,4375,4375,4375,4375,511
|
||||
20250219,140600,1169481365,4375,4370,4375,4370,347
|
||||
20250219,140500,1167964925,4375,4375,4375,4375,2132
|
||||
20250219,140400,1158637425,4375,4375,4375,4375,535
|
||||
20250219,140300,1156296800,4375,4375,4375,4375,3
|
||||
20250219,140200,1156283675,4380,4380,4380,4380,3
|
||||
20250219,140100,1156270535,4380,4375,4380,4375,2605
|
||||
20250219,140000,1144873635,4380,4380,4380,4380,108
|
||||
20250219,135900,1144400595,4380,4380,4380,4380,2
|
||||
20250219,135800,1144391835,4385,4385,4385,4385,0
|
||||
20250219,135700,1144391835,4385,4385,4385,4385,200
|
||||
20250219,135600,1143514835,4385,4385,4385,4385,0
|
||||
20250219,135500,1143514835,4385,4375,4385,4375,197
|
||||
20250219,135400,1142652940,4385,4380,4385,4380,3008
|
||||
20250219,135300,1129466955,4380,4375,4380,4375,60
|
||||
20250219,135200,1129204440,4380,4380,4380,4375,257
|
||||
20250219,135100,1128079130,4385,4385,4385,4385,1312
|
||||
20250219,135000,1122326010,4375,4375,4375,4375,950
|
||||
20250219,134900,1118169760,4385,4385,4385,4380,44
|
||||
20250219,134800,1117976920,4385,4380,4385,4380,3002
|
||||
20250219,134700,1104817800,4375,4375,4375,4375,2132
|
||||
20250219,134600,1095490300,4385,4385,4385,4385,10
|
||||
20250219,134500,1095446450,4385,4375,4385,4375,86
|
||||
20250219,134400,1095070180,4385,4385,4385,4385,0
|
||||
20250219,134300,1095070180,4385,4385,4385,4385,8
|
||||
20250219,134200,1095035100,4390,4375,4390,4375,2439
|
||||
20250219,134100,1084364295,4390,4390,4390,4390,0
|
||||
20250219,134000,1084364295,4390,4390,4390,4390,0
|
||||
20250219,133900,1084364295,4390,4390,4390,4390,0
|
||||
20250219,133800,1084364295,4390,4380,4390,4380,882
|
||||
20250219,133700,1080501095,4390,4390,4390,4390,2
|
||||
20250219,133600,1080492315,4390,4390,4390,4390,0
|
||||
20250219,133500,1080492315,4390,4390,4390,4380,31
|
||||
20250219,133400,1080356245,4390,4385,4390,4380,2334
|
||||
20250219,133300,1070128240,4390,4385,4390,4385,3
|
||||
20250219,133200,1070115075,4395,4395,4395,4395,0
|
||||
20250219,133100,1070115075,4395,4385,4395,4385,158
|
||||
20250219,133000,1069421520,4395,4395,4395,4385,12
|
||||
20250219,132900,1069368800,4395,4395,4395,4380,923
|
||||
20250219,132800,1065321005,4395,4390,4395,4390,1745
|
||||
20250219,132700,1057653385,4390,4385,4390,4380,153
|
||||
20250219,132600,1056982955,4385,4385,4385,4385,0
|
||||
20250219,132500,1056982955,4385,4385,4385,4385,162
|
||||
20250219,132400,1056272585,4390,4390,4390,4390,0
|
||||
20250219,132300,1056272585,4390,4390,4390,4375,1114
|
||||
20250219,132200,1051395200,4395,4395,4395,4395,0
|
||||
20250219,132100,1051395200,4395,4385,4395,4385,190
|
||||
20250219,132000,1050562040,4395,4395,4395,4395,6
|
||||
20250219,131900,1050535670,4395,4395,4395,4395,0
|
||||
20250219,131800,1050535670,4395,4395,4395,4395,1
|
||||
20250219,131700,1050531275,4395,4395,4395,4390,2800
|
||||
20250219,131600,1038237760,4395,4390,4395,4390,1510
|
||||
20250219,131500,1031608560,4390,4385,4390,4385,14
|
||||
20250219,131400,1031547160,4395,4390,4395,4390,13
|
||||
20250219,131300,1031490085,4395,4395,4395,4390,3625
|
||||
20250219,131200,1015558705,4395,4395,4395,4390,4028
|
||||
20250219,131100,997855650,4390,4385,4390,4385,5562
|
||||
20250219,131000,973441840,4385,4385,4385,4385,13
|
||||
20250219,130900,973384835,4380,4380,4380,4380,839
|
||||
20250219,130800,969710015,4385,4380,4385,4380,311
|
||||
20250219,130700,968347780,4385,4385,4385,4380,510
|
||||
20250219,130600,966113965,4385,4390,4390,4385,398
|
||||
20250219,130500,964368685,4390,4390,4390,4390,6
|
||||
20250219,130400,964342345,4390,4390,4390,4390,0
|
||||
20250219,130300,964342345,4390,4390,4390,4390,1
|
||||
20250219,130200,964337955,4385,4385,4385,4385,20
|
||||
20250219,130100,964250255,4385,4385,4385,4385,65
|
||||
20250219,130000,963965230,4390,4390,4390,4390,6
|
||||
20250219,125900,963938890,4390,4390,4390,4390,105
|
||||
20250219,125800,963477940,4390,4390,4390,4390,1
|
||||
20250219,125700,963473550,4390,4390,4390,4390,2
|
||||
20250219,125600,963464770,4390,4385,4390,4385,1002
|
||||
20250219,125500,959070990,4390,4385,4390,4385,21
|
||||
20250219,125400,958978860,4385,4385,4385,4385,500
|
||||
20250219,125300,956786360,4385,4385,4385,4380,3
|
||||
20250219,125200,956773210,4385,4380,4385,4380,96
|
||||
20250219,125100,956352690,4385,4385,4385,4380,49
|
||||
20250219,125000,956137890,4385,4385,4385,4380,597
|
||||
20250219,124900,953523000,4385,4380,4385,4380,1906
|
||||
20250219,124800,945174685,4385,4380,4385,4380,2
|
||||
20250219,124700,945165920,4390,4390,4390,4390,0
|
||||
20250219,124600,945165920,4390,4390,4390,4390,1
|
||||
20250219,124500,945161530,4380,4390,4390,4380,479
|
||||
20250219,124400,943058730,4385,4385,4385,4385,27
|
||||
20250219,124300,942940335,4385,4385,4385,4385,1
|
||||
20250219,124200,942935950,4385,4385,4385,4385,2
|
||||
20250219,124100,942927180,4380,4380,4380,4380,0
|
||||
20250219,124000,942927180,4380,4380,4380,4380,200
|
||||
20250219,123900,942051180,4390,4390,4390,4390,0
|
||||
20250219,123800,942051180,4390,4390,4390,4390,22
|
||||
20250219,123700,941954600,4390,4390,4390,4385,14
|
||||
20250219,123600,941893195,4385,4385,4385,4385,15
|
||||
20250219,123500,941827420,4390,4390,4390,4390,0
|
||||
20250219,123400,941827420,4390,4380,4390,4380,287
|
||||
20250219,123300,940567500,4390,4380,4390,4380,106
|
||||
20250219,123200,940103160,4390,4390,4390,4390,301
|
||||
20250219,123100,938781770,4390,4390,4390,4390,227
|
||||
20250219,123000,937785240,4390,4390,4390,4390,15
|
||||
20250219,122900,937719390,4390,4385,4390,4380,48
|
||||
20250219,122800,937508920,4390,4390,4390,4390,0
|
||||
20250219,122700,937508920,4390,4390,4390,4390,1
|
||||
20250219,122600,937504530,4390,4390,4390,4390,1000
|
||||
20250219,122500,933114530,4390,4390,4390,4380,1094
|
||||
20250219,122400,928312620,4390,4390,4390,4390,5
|
||||
20250219,122300,928290670,4390,4390,4390,4390,5
|
||||
20250219,122200,928268720,4390,4390,4390,4385,102
|
||||
20250219,122100,927821430,4385,4385,4385,4385,161
|
||||
20250219,122000,927115445,4385,4385,4385,4385,161
|
||||
20250219,121900,926409460,4390,4390,4390,4390,193
|
||||
20250219,121800,925562190,4385,4385,4385,4385,50
|
||||
20250219,121700,925342940,4390,4390,4390,4390,0
|
||||
20250219,121600,925342940,4390,4390,4390,4390,0
|
||||
20250219,121500,925342940,4390,4390,4390,4390,1
|
||||
20250219,121400,925338550,4390,4390,4390,4390,0
|
||||
20250219,121300,925338550,4390,4390,4390,4390,110
|
||||
20250219,121200,924855650,4390,4390,4390,4390,4
|
||||
20250219,121100,924838090,4390,4385,4390,4380,37
|
||||
20250219,121000,924675780,4365,4380,4380,4365,12848
|
||||
20250219,120900,868462045,4390,4390,4390,4390,35
|
||||
20250219,120800,868308395,4390,4385,4390,4385,181
|
||||
20250219,120700,867514055,4390,4390,4390,4390,10
|
||||
20250219,120600,867470155,4390,4390,4390,4390,10
|
||||
20250219,120500,867426255,4390,4390,4390,4390,25
|
||||
20250219,120400,867316505,4390,4390,4390,4380,450
|
||||
20250219,120300,865345365,4390,4390,4390,4390,0
|
||||
20250219,120200,865345365,4390,4390,4390,4390,2
|
||||
20250219,120100,865336585,4380,4380,4380,4380,39
|
||||
20250219,120000,865165765,4390,4390,4390,4390,2
|
||||
20250219,115900,865156985,4390,4390,4390,4390,1
|
||||
20250219,115800,865152595,4380,4380,4380,4380,0
|
||||
20250219,115700,865152595,4380,4380,4380,4380,109
|
||||
20250219,115600,864675175,4390,4385,4390,4380,2337
|
||||
20250219,115500,854427585,4385,4385,4385,4385,0
|
||||
20250219,115400,854427585,4385,4385,4385,4385,1
|
||||
20250219,115300,854423200,4380,4380,4380,4380,70
|
||||
20250219,115200,854116600,4385,4385,4385,4385,4
|
||||
20250219,115100,854099060,4385,4385,4385,4385,0
|
||||
20250219,115000,854099060,4385,4385,4385,4385,0
|
||||
20250219,114900,854099060,4385,4380,4385,4380,62
|
||||
20250219,114800,853827490,4380,4380,4380,4380,301
|
||||
20250219,114700,852509110,4380,4380,4385,4380,6
|
||||
20250219,114600,852482810,4385,4385,4385,4385,501
|
||||
20250219,114500,850285925,4385,4385,4385,4385,125
|
||||
20250219,114400,849737800,4385,4380,4385,4380,3302
|
||||
20250219,114300,835259110,4385,4385,4385,4385,365
|
||||
20250219,114200,833658585,4385,4385,4385,4385,0
|
||||
20250219,114100,833658585,4385,4380,4385,4380,118
|
||||
20250219,114000,833141725,4380,4380,4380,4380,0
|
||||
20250219,113900,833141725,4380,4380,4380,4380,20
|
||||
20250219,113800,833054125,4380,4380,4380,4380,820
|
||||
20250219,113700,829462525,4380,4380,4380,4380,1119
|
||||
20250219,113600,824561305,4380,4380,4380,4380,1575
|
||||
20250219,113500,817662805,4380,4375,4380,4375,831
|
||||
20250219,113400,814027130,4380,4380,4380,4380,0
|
||||
20250219,113300,814027130,4380,4380,4380,4380,4
|
||||
20250219,113200,814009610,4380,4375,4380,4375,810
|
||||
20250219,113100,810465855,4375,4380,4380,4375,596
|
||||
20250219,113000,807856655,4380,4380,4380,4380,801
|
||||
20250219,112900,804348275,4380,4380,4380,4380,21
|
||||
20250219,112800,804256295,4380,4380,4380,4380,35
|
||||
20250219,112700,804102995,4375,4375,4375,4375,80
|
||||
20250219,112600,803752995,4375,4375,4375,4375,500
|
||||
20250219,112500,801565495,4380,4380,4380,4380,100
|
||||
20250219,112400,801127495,4380,4380,4380,4380,713
|
||||
20250219,112300,798004555,4380,4375,4380,4375,2104
|
||||
20250219,112200,788799035,4380,4380,4380,4380,133
|
||||
20250219,112100,788216495,4380,4380,4380,4375,47
|
||||
20250219,112000,788010740,4380,4375,4380,4375,7
|
||||
20250219,111900,787980085,4380,4380,4380,4380,26
|
||||
20250219,111800,787866205,4380,4380,4380,4375,1451
|
||||
20250219,111700,781512825,4380,4380,4380,4380,604
|
||||
20250219,111600,778867305,4380,4375,4380,4375,5698
|
||||
20250219,111500,753933600,4380,4380,4380,4380,2598
|
||||
20250219,111400,742554360,4380,4380,4380,4375,2106
|
||||
20250219,111300,733338060,4380,4380,4380,4380,57
|
||||
20250219,111200,733088400,4380,4380,4380,4380,4
|
||||
20250219,111100,733070880,4375,4375,4375,4375,317
|
||||
20250219,111000,731684005,4375,4375,4375,4375,171
|
||||
20250219,110900,730935880,4380,4375,4380,4375,994
|
||||
20250219,110800,726587030,4380,4375,4380,4375,2
|
||||
20250219,110700,726578275,4380,4375,4380,4375,1197
|
||||
20250219,110600,721341375,4380,4380,4380,4380,565
|
||||
20250219,110500,718866675,4380,4380,4380,4380,137
|
||||
20250219,110400,718266615,4380,4380,4380,4375,201
|
||||
20250219,110300,717386805,4380,4380,4380,4375,572
|
||||
20250219,110200,714881720,4385,4385,4385,4385,200
|
||||
20250219,110100,714004720,4385,4385,4385,4385,132
|
||||
20250219,110000,713425900,4380,4380,4380,4380,924
|
||||
20250219,105900,709378780,4380,4375,4380,4375,4
|
||||
20250219,105800,709361270,4380,4380,4380,4380,232
|
||||
20250219,105700,708345110,4380,4380,4380,4380,0
|
||||
20250219,105600,708345110,4380,4380,4380,4375,65
|
||||
20250219,105500,708060660,4385,4375,4385,4375,2
|
||||
20250219,105400,708051900,4385,4380,4385,4375,2104
|
||||
20250219,105300,698836615,4380,4380,4380,4375,1313
|
||||
20250219,105200,693092155,4375,4375,4375,4375,503
|
||||
20250219,105100,690891530,4380,4380,4380,4380,0
|
||||
20250219,105000,690891530,4380,4375,4380,4375,1006
|
||||
20250219,104900,686490250,4380,4380,4380,4375,1006
|
||||
20250219,104800,682088970,4375,4375,4380,4375,535
|
||||
20250219,104700,679748320,4380,4380,4380,4380,1
|
||||
20250219,104600,679743940,4380,4380,4380,4375,121
|
||||
20250219,104500,679214260,4380,4380,4380,4380,343
|
||||
20250219,104400,677711920,4380,4375,4380,4375,703
|
||||
20250219,104300,674632785,4380,4380,4380,4380,20
|
||||
20250219,104200,674545185,4370,4380,4380,4370,155
|
||||
20250219,104100,673866785,4380,4380,4380,4380,200
|
||||
20250219,104000,672990785,4380,4380,4380,4380,0
|
||||
20250219,103900,672990785,4380,4370,4380,4370,1241
|
||||
20250219,103800,667567585,4380,4380,4380,4370,268
|
||||
20250219,103700,666396355,4370,4380,4380,4370,2006
|
||||
20250219,103600,657629575,4380,4380,4380,4370,1644
|
||||
20250219,103500,650429000,4380,4375,4380,4375,60
|
||||
20250219,103400,650166490,4390,4380,4390,4375,2003
|
||||
20250219,103300,641388310,4390,4380,4390,4375,728
|
||||
20250219,103200,638202120,4390,4390,4390,4380,179
|
||||
20250219,103100,637417880,4390,4380,4390,4375,1489
|
||||
20250219,103000,630899175,4390,4380,4390,4375,1113
|
||||
20250219,102900,626025150,4390,4390,4390,4380,17
|
||||
20250219,102800,625950530,4390,4390,4390,4375,981
|
||||
20250219,102700,621656060,4390,4390,4390,4390,21
|
||||
20250219,102600,621563870,4375,4380,4380,4375,1945
|
||||
20250219,102500,613045500,4390,4385,4390,4380,636
|
||||
20250219,102400,610256895,4390,4390,4390,4390,10
|
||||
20250219,102300,610212995,4385,4385,4390,4385,2100
|
||||
20250219,102200,601004490,4385,4385,4385,4385,100
|
||||
20250219,102100,600565990,4385,4385,4385,4385,4
|
||||
20250219,102000,600548450,4385,4390,4390,4385,75
|
||||
20250219,101900,600219475,4395,4395,4395,4395,50
|
||||
20250219,101800,599999725,4395,4395,4395,4395,11
|
||||
20250219,101700,599951380,4385,4395,4395,4385,3041
|
||||
20250219,101600,586598300,4395,4395,4400,4395,22
|
||||
20250219,101500,586501510,4395,4400,4400,4395,997
|
||||
20250219,101400,582114990,4400,4400,4400,4400,30
|
||||
20250219,101300,581982990,4400,4400,4400,4400,1
|
||||
20250219,101200,581978590,4400,4395,4400,4395,2011
|
||||
20250219,101100,573138630,4390,4400,4400,4390,1503
|
||||
20250219,101000,566532700,4400,4400,4400,4400,1
|
||||
20250219,100900,566528300,4400,4400,4405,4400,3050
|
||||
20250219,100800,553108285,4400,4395,4400,4390,2150
|
||||
20250219,100700,543661580,4390,4390,4390,4390,12863
|
||||
20250219,100600,487193010,4390,4390,4390,4390,52
|
||||
20250219,100500,486964730,4385,4390,4390,4385,8
|
||||
20250219,100400,486929615,4395,4395,4395,4395,2
|
||||
20250219,100300,486920825,4390,4385,4390,4380,701
|
||||
20250219,100200,483846850,4390,4390,4390,4390,2
|
||||
20250219,100100,483838070,4385,4390,4390,4385,1235
|
||||
20250219,100000,478420920,4390,4395,4395,4390,207
|
||||
20250219,095900,477511185,4395,4390,4395,4390,1712
|
||||
20250219,095800,469991990,4385,4390,4390,4385,244
|
||||
20250219,095700,468922015,4390,4390,4390,4390,2
|
||||
20250219,095600,468913235,4390,4385,4390,4385,202
|
||||
20250219,095500,468027455,4385,4390,4395,4385,833
|
||||
20250219,095400,464371150,4385,4375,4385,4375,435
|
||||
20250219,095300,462465655,4370,4370,4370,4370,15
|
||||
20250219,095200,462400105,4370,4390,4390,4365,5006
|
||||
20250219,095100,440499980,4375,4390,4395,4375,3075
|
||||
20250219,095000,427031835,4375,4390,4390,4370,5640
|
||||
20250219,094900,402335040,4385,4390,4390,4385,3000
|
||||
20250219,094800,389170040,4385,4390,4390,4385,94
|
||||
20250219,094700,388757405,4390,4395,4395,4390,118
|
||||
20250219,094600,388239295,4395,4395,4395,4390,351
|
||||
20250219,094500,386696755,4395,4395,4395,4390,487
|
||||
20250219,094400,384557630,4400,4390,4400,4390,805
|
||||
20250219,094300,381021095,4390,4390,4390,4390,29
|
||||
20250219,094200,380893785,4390,4390,4395,4385,190
|
||||
20250219,094100,380059900,4395,4395,4395,4395,68
|
||||
20250219,094000,379761040,4395,4395,4395,4395,501
|
||||
20250219,093900,377559145,4395,4395,4395,4395,845
|
||||
20250219,093800,373845370,4395,4375,4395,4375,1581
|
||||
20250219,093700,366920825,4375,4375,4380,4375,197
|
||||
20250219,093600,366058695,4375,4385,4385,4375,2000
|
||||
20250219,093500,357299760,4385,4385,4385,4385,30
|
||||
20250219,093400,357168210,4385,4385,4385,4385,2305
|
||||
20250219,093300,347060785,4395,4395,4395,4385,177
|
||||
20250219,093200,346283680,4395,4390,4400,4390,10
|
||||
20250219,093100,346239765,4390,4390,4390,4385,198
|
||||
20250219,093000,345371050,4390,4400,4400,4390,3593
|
||||
20250219,092900,329595000,4400,4400,4400,4395,269
|
||||
20250219,092800,328412720,4395,4400,4400,4395,1147
|
||||
20250219,092700,323370125,4395,4395,4400,4395,212
|
||||
20250219,092600,322438380,4400,4405,4405,4395,942
|
||||
20250219,092500,318296970,4405,4405,4405,4405,300
|
||||
20250219,092400,316975470,4405,4395,4405,4395,776
|
||||
20250219,092300,313564675,4395,4400,4400,4395,1278
|
||||
20250219,092200,307947860,4395,4395,4400,4395,3692
|
||||
20250219,092100,291715975,4395,4390,4400,4390,1262
|
||||
20250219,092000,286169380,4395,4395,4395,4390,152
|
||||
20250219,091900,285501840,4390,4395,4395,4390,738
|
||||
20250219,091800,282260875,4395,4400,4400,4395,457
|
||||
20250219,091700,280251860,4400,4395,4400,4395,508
|
||||
20250219,091600,278019185,4400,4400,4400,4400,518
|
||||
20250219,091500,275739985,4405,4395,4405,4395,108
|
||||
20250219,091400,275264255,4395,4395,4395,4380,6519
|
||||
20250219,091300,246679665,4385,4405,4405,4385,8008
|
||||
20250219,091200,211493175,4405,4415,4415,4405,5453
|
||||
20250219,091100,187454835,4415,4415,4415,4410,545
|
||||
20250219,091000,185051160,4415,4415,4420,4410,2463
|
||||
20250219,090900,174188220,4420,4415,4420,4410,2881
|
||||
20250219,090800,161472300,4420,4420,4420,4420,1128
|
||||
20250219,090700,156486540,4415,4430,4430,4415,3588
|
||||
20250219,090600,140607035,4430,4440,4440,4420,2335
|
||||
20250219,090500,130277455,4430,4420,4440,4415,12166
|
||||
20250219,090400,76434075,4420,4410,4425,4410,4662
|
||||
20250219,090300,55853720,4400,4410,4415,4400,1750
|
||||
20250219,090200,48142655,4405,4410,4415,4400,1092
|
||||
20250219,090100,43328555,4400,4425,4425,4400,2014
|
||||
20250219,090000,34459205,4425,4410,4425,4395,7804
|
||||
|
Reference in New Issue
Block a user