Update 2025-02-19 4022 candle_min
This commit is contained in:
731
276040/min/candle-20250219.csv
Normal file
731
276040/min/candle-20250219.csv
Normal file
@@ -0,0 +1,731 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,210900,764524040,3905,3905,3905,3905,10218
|
||||
20250219,210800,764524040,3905,3905,3905,3905,0
|
||||
20250219,210700,764524040,3905,3905,3905,3905,0
|
||||
20250219,210600,764524040,3905,3905,3905,3905,0
|
||||
20250219,210500,764524040,3905,3905,3905,3905,0
|
||||
20250219,210400,764524040,3905,3905,3905,3905,0
|
||||
20250219,210300,764524040,3905,3905,3905,3905,0
|
||||
20250219,210200,764524040,3905,3905,3905,3905,0
|
||||
20250219,210100,764524040,3905,3905,3905,3905,0
|
||||
20250219,210000,764524040,3905,3905,3905,3905,0
|
||||
20250219,205900,764524040,3905,3905,3905,3905,0
|
||||
20250219,205800,764524040,3905,3905,3905,3905,0
|
||||
20250219,205700,764524040,3905,3905,3905,3905,0
|
||||
20250219,205600,764524040,3905,3905,3905,3905,0
|
||||
20250219,205500,764524040,3905,3905,3905,3905,0
|
||||
20250219,205400,764524040,3905,3905,3905,3905,0
|
||||
20250219,205300,764524040,3905,3905,3905,3905,0
|
||||
20250219,205200,764524040,3905,3905,3905,3905,0
|
||||
20250219,205100,764524040,3905,3905,3905,3905,0
|
||||
20250219,205000,764524040,3905,3905,3905,3905,0
|
||||
20250219,204900,764524040,3905,3905,3905,3905,0
|
||||
20250219,204800,764524040,3905,3905,3905,3905,0
|
||||
20250219,204700,764524040,3905,3905,3905,3905,0
|
||||
20250219,204600,764524040,3905,3905,3905,3905,0
|
||||
20250219,204500,764524040,3905,3905,3905,3905,0
|
||||
20250219,204400,764524040,3905,3905,3905,3905,0
|
||||
20250219,204300,764524040,3905,3905,3905,3905,0
|
||||
20250219,204200,764524040,3905,3905,3905,3905,0
|
||||
20250219,204100,764524040,3905,3905,3905,3905,0
|
||||
20250219,204000,764524040,3905,3905,3905,3905,0
|
||||
20250219,203900,764524040,3905,3905,3905,3905,10218
|
||||
20250219,203800,764524040,3905,3905,3905,3905,0
|
||||
20250219,203700,764524040,3905,3905,3905,3905,0
|
||||
20250219,203600,764524040,3905,3905,3905,3905,0
|
||||
20250219,203500,764524040,3905,3905,3905,3905,0
|
||||
20250219,203400,764524040,3905,3905,3905,3905,0
|
||||
20250219,203300,764524040,3905,3905,3905,3905,0
|
||||
20250219,203200,764524040,3905,3905,3905,3905,0
|
||||
20250219,203100,764524040,3905,3905,3905,3905,0
|
||||
20250219,203000,764524040,3905,3905,3905,3905,0
|
||||
20250219,202900,764524040,3905,3905,3905,3905,0
|
||||
20250219,202800,764524040,3905,3905,3905,3905,0
|
||||
20250219,202700,764524040,3905,3905,3905,3905,0
|
||||
20250219,202600,764524040,3905,3905,3905,3905,0
|
||||
20250219,202500,764524040,3905,3905,3905,3905,0
|
||||
20250219,202400,764524040,3905,3905,3905,3905,0
|
||||
20250219,202300,764524040,3905,3905,3905,3905,0
|
||||
20250219,202200,764524040,3905,3905,3905,3905,0
|
||||
20250219,202100,764524040,3905,3905,3905,3905,0
|
||||
20250219,202000,764524040,3905,3905,3905,3905,0
|
||||
20250219,201900,764524040,3905,3905,3905,3905,0
|
||||
20250219,201800,764524040,3905,3905,3905,3905,0
|
||||
20250219,201700,764524040,3905,3905,3905,3905,0
|
||||
20250219,201600,764524040,3905,3905,3905,3905,0
|
||||
20250219,201500,764524040,3905,3905,3905,3905,0
|
||||
20250219,201400,764524040,3905,3905,3905,3905,0
|
||||
20250219,201300,764524040,3905,3905,3905,3905,0
|
||||
20250219,201200,764524040,3905,3905,3905,3905,0
|
||||
20250219,201100,764524040,3905,3905,3905,3905,0
|
||||
20250219,201000,764524040,3905,3905,3905,3905,0
|
||||
20250219,200900,764524040,3905,3905,3905,3905,10218
|
||||
20250219,200800,764524040,3905,3905,3905,3905,0
|
||||
20250219,200700,764524040,3905,3905,3905,3905,0
|
||||
20250219,200600,764524040,3905,3905,3905,3905,0
|
||||
20250219,200500,764524040,3905,3905,3905,3905,0
|
||||
20250219,200400,764524040,3905,3905,3905,3905,0
|
||||
20250219,200300,764524040,3905,3905,3905,3905,0
|
||||
20250219,200200,764524040,3905,3905,3905,3905,0
|
||||
20250219,200100,764524040,3905,3905,3905,3905,0
|
||||
20250219,200000,764524040,3905,3905,3905,3905,0
|
||||
20250219,195900,764524040,3905,3905,3905,3905,0
|
||||
20250219,195800,764524040,3905,3905,3905,3905,0
|
||||
20250219,195700,764524040,3905,3905,3905,3905,0
|
||||
20250219,195600,764524040,3905,3905,3905,3905,0
|
||||
20250219,195500,764524040,3905,3905,3905,3905,0
|
||||
20250219,195400,764524040,3905,3905,3905,3905,0
|
||||
20250219,195300,764524040,3905,3905,3905,3905,0
|
||||
20250219,195200,764524040,3905,3905,3905,3905,0
|
||||
20250219,195100,764524040,3905,3905,3905,3905,0
|
||||
20250219,195000,764524040,3905,3905,3905,3905,0
|
||||
20250219,194900,764524040,3905,3905,3905,3905,0
|
||||
20250219,194800,764524040,3905,3905,3905,3905,0
|
||||
20250219,194700,764524040,3905,3905,3905,3905,0
|
||||
20250219,194600,764524040,3905,3905,3905,3905,0
|
||||
20250219,194500,764524040,3905,3905,3905,3905,0
|
||||
20250219,194400,764524040,3905,3905,3905,3905,0
|
||||
20250219,194300,764524040,3905,3905,3905,3905,0
|
||||
20250219,194200,764524040,3905,3905,3905,3905,0
|
||||
20250219,194100,764524040,3905,3905,3905,3905,0
|
||||
20250219,194000,764524040,3905,3905,3905,3905,0
|
||||
20250219,193900,764524040,3905,3905,3905,3905,10218
|
||||
20250219,193800,764524040,3905,3905,3905,3905,0
|
||||
20250219,193700,764524040,3905,3905,3905,3905,0
|
||||
20250219,193600,764524040,3905,3905,3905,3905,0
|
||||
20250219,193500,764524040,3905,3905,3905,3905,0
|
||||
20250219,193400,764524040,3905,3905,3905,3905,0
|
||||
20250219,193300,764524040,3905,3905,3905,3905,0
|
||||
20250219,193200,764524040,3905,3905,3905,3905,0
|
||||
20250219,193100,764524040,3905,3905,3905,3905,0
|
||||
20250219,193000,764524040,3905,3905,3905,3905,0
|
||||
20250219,192900,764524040,3905,3905,3905,3905,0
|
||||
20250219,192800,764524040,3905,3905,3905,3905,0
|
||||
20250219,192700,764524040,3905,3905,3905,3905,0
|
||||
20250219,192600,764524040,3905,3905,3905,3905,0
|
||||
20250219,192500,764524040,3905,3905,3905,3905,0
|
||||
20250219,192400,764524040,3905,3905,3905,3905,0
|
||||
20250219,192300,764524040,3905,3905,3905,3905,0
|
||||
20250219,192200,764524040,3905,3905,3905,3905,0
|
||||
20250219,192100,764524040,3905,3905,3905,3905,0
|
||||
20250219,192000,764524040,3905,3905,3905,3905,0
|
||||
20250219,191900,764524040,3905,3905,3905,3905,0
|
||||
20250219,191800,764524040,3905,3905,3905,3905,0
|
||||
20250219,191700,764524040,3905,3905,3905,3905,0
|
||||
20250219,191600,764524040,3905,3905,3905,3905,0
|
||||
20250219,191500,764524040,3905,3905,3905,3905,0
|
||||
20250219,191400,764524040,3905,3905,3905,3905,0
|
||||
20250219,191300,764524040,3905,3905,3905,3905,0
|
||||
20250219,191200,764524040,3905,3905,3905,3905,0
|
||||
20250219,191100,764524040,3905,3905,3905,3905,0
|
||||
20250219,191000,764524040,3905,3905,3905,3905,0
|
||||
20250219,190900,764524040,3905,3905,3905,3905,10218
|
||||
20250219,190800,764524040,3905,3905,3905,3905,0
|
||||
20250219,190700,764524040,3905,3905,3905,3905,0
|
||||
20250219,190600,764524040,3905,3905,3905,3905,0
|
||||
20250219,190500,764524040,3905,3905,3905,3905,0
|
||||
20250219,190400,764524040,3905,3905,3905,3905,0
|
||||
20250219,190300,764524040,3905,3905,3905,3905,0
|
||||
20250219,190200,764524040,3905,3905,3905,3905,0
|
||||
20250219,190100,764524040,3905,3905,3905,3905,0
|
||||
20250219,190000,764524040,3905,3905,3905,3905,0
|
||||
20250219,185900,764524040,3905,3905,3905,3905,0
|
||||
20250219,185800,764524040,3905,3905,3905,3905,0
|
||||
20250219,185700,764524040,3905,3905,3905,3905,0
|
||||
20250219,185600,764524040,3905,3905,3905,3905,0
|
||||
20250219,185500,764524040,3905,3905,3905,3905,0
|
||||
20250219,185400,764524040,3905,3905,3905,3905,0
|
||||
20250219,185300,764524040,3905,3905,3905,3905,0
|
||||
20250219,185200,764524040,3905,3905,3905,3905,0
|
||||
20250219,185100,764524040,3905,3905,3905,3905,0
|
||||
20250219,185000,764524040,3905,3905,3905,3905,0
|
||||
20250219,184900,764524040,3905,3905,3905,3905,0
|
||||
20250219,184800,764524040,3905,3905,3905,3905,0
|
||||
20250219,184700,764524040,3905,3905,3905,3905,0
|
||||
20250219,184600,764524040,3905,3905,3905,3905,0
|
||||
20250219,184500,764524040,3905,3905,3905,3905,0
|
||||
20250219,184400,764524040,3905,3905,3905,3905,0
|
||||
20250219,184300,764524040,3905,3905,3905,3905,0
|
||||
20250219,184200,764524040,3905,3905,3905,3905,0
|
||||
20250219,184100,764524040,3905,3905,3905,3905,0
|
||||
20250219,184000,764524040,3905,3905,3905,3905,0
|
||||
20250219,183900,764524040,3905,3905,3905,3905,10218
|
||||
20250219,183800,764524040,3905,3905,3905,3905,0
|
||||
20250219,183700,764524040,3905,3905,3905,3905,0
|
||||
20250219,183600,764524040,3905,3905,3905,3905,0
|
||||
20250219,183500,764524040,3905,3905,3905,3905,0
|
||||
20250219,183400,764524040,3905,3905,3905,3905,0
|
||||
20250219,183300,764524040,3905,3905,3905,3905,0
|
||||
20250219,183200,764524040,3905,3905,3905,3905,0
|
||||
20250219,183100,764524040,3905,3905,3905,3905,0
|
||||
20250219,183000,764524040,3905,3905,3905,3905,0
|
||||
20250219,182900,764524040,3905,3905,3905,3905,0
|
||||
20250219,182800,764524040,3905,3905,3905,3905,0
|
||||
20250219,182700,764524040,3905,3905,3905,3905,0
|
||||
20250219,182600,764524040,3905,3905,3905,3905,0
|
||||
20250219,182500,764524040,3905,3905,3905,3905,0
|
||||
20250219,182400,764524040,3905,3905,3905,3905,0
|
||||
20250219,182300,764524040,3905,3905,3905,3905,0
|
||||
20250219,182200,764524040,3905,3905,3905,3905,0
|
||||
20250219,182100,764524040,3905,3905,3905,3905,0
|
||||
20250219,182000,764524040,3905,3905,3905,3905,0
|
||||
20250219,181900,764524040,3905,3905,3905,3905,0
|
||||
20250219,181800,764524040,3905,3905,3905,3905,0
|
||||
20250219,181700,764524040,3905,3905,3905,3905,0
|
||||
20250219,181600,764524040,3905,3905,3905,3905,0
|
||||
20250219,181500,764524040,3905,3905,3905,3905,0
|
||||
20250219,181400,764524040,3905,3905,3905,3905,0
|
||||
20250219,181300,764524040,3905,3905,3905,3905,0
|
||||
20250219,181200,764524040,3905,3905,3905,3905,0
|
||||
20250219,181100,764524040,3905,3905,3905,3905,0
|
||||
20250219,181000,764524040,3905,3905,3905,3905,0
|
||||
20250219,180900,764524040,3905,3905,3905,3905,10218
|
||||
20250219,180800,764524040,3905,3905,3905,3905,0
|
||||
20250219,180700,764524040,3905,3905,3905,3905,0
|
||||
20250219,180600,764524040,3905,3905,3905,3905,0
|
||||
20250219,180500,764524040,3905,3905,3905,3905,0
|
||||
20250219,180400,764524040,3905,3905,3905,3905,0
|
||||
20250219,180300,764524040,3905,3905,3905,3905,0
|
||||
20250219,180200,764524040,3905,3905,3905,3905,0
|
||||
20250219,180100,764524040,3905,3905,3905,3905,0
|
||||
20250219,180000,764524040,3905,3905,3905,3905,0
|
||||
20250219,175900,764524040,3905,3905,3905,3905,0
|
||||
20250219,175800,764524040,3905,3905,3905,3905,0
|
||||
20250219,175700,764524040,3905,3905,3905,3905,0
|
||||
20250219,175600,764524040,3905,3905,3905,3905,0
|
||||
20250219,175500,764524040,3905,3905,3905,3905,0
|
||||
20250219,175400,764524040,3905,3905,3905,3905,0
|
||||
20250219,175300,764524040,3905,3905,3905,3905,0
|
||||
20250219,175200,764524040,3905,3905,3905,3905,0
|
||||
20250219,175100,764524040,3905,3905,3905,3905,0
|
||||
20250219,175000,764524040,3905,3905,3905,3905,0
|
||||
20250219,174900,764524040,3905,3905,3905,3905,0
|
||||
20250219,174800,764524040,3905,3905,3905,3905,0
|
||||
20250219,174700,764524040,3905,3905,3905,3905,0
|
||||
20250219,174600,764524040,3905,3905,3905,3905,0
|
||||
20250219,174500,764524040,3905,3905,3905,3905,0
|
||||
20250219,174400,764524040,3905,3905,3905,3905,0
|
||||
20250219,174300,764524040,3905,3905,3905,3905,0
|
||||
20250219,174200,764524040,3905,3905,3905,3905,0
|
||||
20250219,174100,764524040,3905,3905,3905,3905,0
|
||||
20250219,174000,764524040,3905,3905,3905,3905,0
|
||||
20250219,173900,764524040,3905,3905,3905,3905,10218
|
||||
20250219,173800,764524040,3905,3905,3905,3905,0
|
||||
20250219,173700,764524040,3905,3905,3905,3905,0
|
||||
20250219,173600,764524040,3905,3905,3905,3905,0
|
||||
20250219,173500,764524040,3905,3905,3905,3905,0
|
||||
20250219,173400,764524040,3905,3905,3905,3905,0
|
||||
20250219,173300,764524040,3905,3905,3905,3905,0
|
||||
20250219,173200,764524040,3905,3905,3905,3905,0
|
||||
20250219,173100,764524040,3905,3905,3905,3905,0
|
||||
20250219,173000,764524040,3905,3905,3905,3905,0
|
||||
20250219,172900,764524040,3905,3905,3905,3905,0
|
||||
20250219,172800,764524040,3905,3905,3905,3905,0
|
||||
20250219,172700,764524040,3905,3905,3905,3905,0
|
||||
20250219,172600,764524040,3905,3905,3905,3905,0
|
||||
20250219,172500,764524040,3905,3905,3905,3905,0
|
||||
20250219,172400,764524040,3905,3905,3905,3905,0
|
||||
20250219,172300,764524040,3905,3905,3905,3905,0
|
||||
20250219,172200,764524040,3905,3905,3905,3905,0
|
||||
20250219,172100,764524040,3905,3905,3905,3905,0
|
||||
20250219,172000,764524040,3905,3905,3905,3905,0
|
||||
20250219,171900,764524040,3905,3905,3905,3905,0
|
||||
20250219,171800,764524040,3905,3905,3905,3905,0
|
||||
20250219,171700,764524040,3905,3905,3905,3905,0
|
||||
20250219,171600,764524040,3905,3905,3905,3905,0
|
||||
20250219,171500,764524040,3905,3905,3905,3905,0
|
||||
20250219,171400,764524040,3905,3905,3905,3905,0
|
||||
20250219,171300,764524040,3905,3905,3905,3905,0
|
||||
20250219,171200,764524040,3905,3905,3905,3905,0
|
||||
20250219,171100,764524040,3905,3905,3905,3905,0
|
||||
20250219,171000,764524040,3905,3905,3905,3905,0
|
||||
20250219,170900,764524040,3905,3905,3905,3905,10218
|
||||
20250219,170800,764524040,3905,3905,3905,3905,0
|
||||
20250219,170700,764524040,3905,3905,3905,3905,0
|
||||
20250219,170600,764524040,3905,3905,3905,3905,0
|
||||
20250219,170500,764524040,3905,3905,3905,3905,0
|
||||
20250219,170400,764524040,3905,3905,3905,3905,0
|
||||
20250219,170300,764524040,3905,3905,3905,3905,0
|
||||
20250219,170200,764524040,3905,3905,3905,3905,0
|
||||
20250219,170100,764524040,3905,3905,3905,3905,0
|
||||
20250219,170000,764524040,3905,3905,3905,3905,0
|
||||
20250219,165900,764524040,3905,3905,3905,3905,0
|
||||
20250219,165800,764524040,3905,3905,3905,3905,0
|
||||
20250219,165700,764524040,3905,3905,3905,3905,0
|
||||
20250219,165600,764524040,3905,3905,3905,3905,0
|
||||
20250219,165500,764524040,3905,3905,3905,3905,0
|
||||
20250219,165400,764524040,3905,3905,3905,3905,0
|
||||
20250219,165300,764524040,3905,3905,3905,3905,0
|
||||
20250219,165200,764524040,3905,3905,3905,3905,0
|
||||
20250219,165100,764524040,3905,3905,3905,3905,0
|
||||
20250219,165000,764524040,3905,3905,3905,3905,0
|
||||
20250219,164900,764524040,3905,3905,3905,3905,0
|
||||
20250219,164800,764524040,3905,3905,3905,3905,0
|
||||
20250219,164700,764524040,3905,3905,3905,3905,0
|
||||
20250219,164600,764524040,3905,3905,3905,3905,0
|
||||
20250219,164500,764524040,3905,3905,3905,3905,0
|
||||
20250219,164400,764524040,3905,3905,3905,3905,0
|
||||
20250219,164300,764524040,3905,3905,3905,3905,0
|
||||
20250219,164200,764524040,3905,3905,3905,3905,0
|
||||
20250219,164100,764524040,3905,3905,3905,3905,0
|
||||
20250219,164000,764524040,3905,3905,3905,3905,0
|
||||
20250219,163900,764524040,3905,3905,3905,3905,10218
|
||||
20250219,163800,764524040,3905,3905,3905,3905,0
|
||||
20250219,163700,764524040,3905,3905,3905,3905,0
|
||||
20250219,163600,764524040,3905,3905,3905,3905,0
|
||||
20250219,163500,764524040,3905,3905,3905,3905,0
|
||||
20250219,163400,764524040,3905,3905,3905,3905,0
|
||||
20250219,163300,764524040,3905,3905,3905,3905,0
|
||||
20250219,163200,764524040,3905,3905,3905,3905,0
|
||||
20250219,163100,764524040,3905,3905,3905,3905,0
|
||||
20250219,163000,764524040,3905,3905,3905,3905,0
|
||||
20250219,162900,764524040,3905,3905,3905,3905,0
|
||||
20250219,162800,764524040,3905,3905,3905,3905,0
|
||||
20250219,162700,764524040,3905,3905,3905,3905,0
|
||||
20250219,162600,764524040,3905,3905,3905,3905,0
|
||||
20250219,162500,764524040,3905,3905,3905,3905,0
|
||||
20250219,162400,764524040,3905,3905,3905,3905,0
|
||||
20250219,162300,764524040,3905,3905,3905,3905,0
|
||||
20250219,162200,764524040,3905,3905,3905,3905,0
|
||||
20250219,162100,764524040,3905,3905,3905,3905,0
|
||||
20250219,162000,764524040,3905,3905,3905,3905,0
|
||||
20250219,161900,764524040,3905,3905,3905,3905,0
|
||||
20250219,161800,764524040,3905,3905,3905,3905,0
|
||||
20250219,161700,764524040,3905,3905,3905,3905,0
|
||||
20250219,161600,764524040,3905,3905,3905,3905,0
|
||||
20250219,161500,764524040,3905,3905,3905,3905,0
|
||||
20250219,161400,764524040,3905,3905,3905,3905,0
|
||||
20250219,161300,764524040,3905,3905,3905,3905,0
|
||||
20250219,161200,764524040,3905,3905,3905,3905,0
|
||||
20250219,161100,764524040,3905,3905,3905,3905,0
|
||||
20250219,161000,764524040,3905,3905,3905,3905,0
|
||||
20250219,160900,764524040,3905,3905,3905,3905,10218
|
||||
20250219,160800,764524040,3905,3905,3905,3905,0
|
||||
20250219,160700,764524040,3905,3905,3905,3905,0
|
||||
20250219,160600,764524040,3905,3905,3905,3905,0
|
||||
20250219,160500,764524040,3905,3905,3905,3905,0
|
||||
20250219,160400,764524040,3905,3905,3905,3905,0
|
||||
20250219,160300,764524040,3905,3905,3905,3905,0
|
||||
20250219,160200,764524040,3905,3905,3905,3905,0
|
||||
20250219,160100,764524040,3905,3905,3905,3905,0
|
||||
20250219,160000,764524040,3905,3905,3905,3905,0
|
||||
20250219,155900,764524040,3905,3905,3905,3905,0
|
||||
20250219,155800,764524040,3905,3905,3905,3905,0
|
||||
20250219,155700,764524040,3905,3905,3905,3905,0
|
||||
20250219,155600,764524040,3905,3905,3905,3905,0
|
||||
20250219,155500,764524040,3905,3905,3905,3905,0
|
||||
20250219,155400,764524040,3905,3905,3905,3905,0
|
||||
20250219,155300,764524040,3905,3905,3905,3905,0
|
||||
20250219,155200,764524040,3905,3905,3905,3905,0
|
||||
20250219,155100,764524040,3905,3905,3905,3905,0
|
||||
20250219,155000,764524040,3905,3905,3905,3905,0
|
||||
20250219,154900,764524040,3905,3905,3905,3905,0
|
||||
20250219,154800,764524040,3905,3905,3905,3905,0
|
||||
20250219,154700,764524040,3905,3905,3905,3905,0
|
||||
20250219,154600,764524040,3905,3905,3905,3905,0
|
||||
20250219,154500,764524040,3905,3905,3905,3905,0
|
||||
20250219,154400,764524040,3905,3905,3905,3905,0
|
||||
20250219,154300,764524040,3905,3905,3905,3905,0
|
||||
20250219,154200,764524040,3905,3905,3905,3905,0
|
||||
20250219,154100,764524040,3905,3905,3905,3905,0
|
||||
20250219,154000,764524040,3905,3905,3905,3905,0
|
||||
20250219,153900,764524040,3905,3905,3905,3905,10218
|
||||
20250219,153800,764524040,3905,3905,3905,3905,0
|
||||
20250219,153700,764524040,3905,3905,3905,3905,0
|
||||
20250219,153600,764524040,3905,3905,3905,3905,0
|
||||
20250219,153500,764524040,3905,3905,3905,3905,0
|
||||
20250219,153400,764524040,3905,3905,3905,3905,0
|
||||
20250219,153300,764524040,3905,3905,3905,3905,0
|
||||
20250219,153200,764524040,3905,3905,3905,3905,0
|
||||
20250219,153100,764524040,3905,3905,3905,3905,0
|
||||
20250219,153000,764524040,3905,3905,3905,3905,10218
|
||||
20250219,152900,724622750,3885,3885,3885,3885,0
|
||||
20250219,152800,724622750,3885,3885,3885,3885,0
|
||||
20250219,152700,724622750,3885,3885,3885,3885,0
|
||||
20250219,152600,724622750,3885,3885,3885,3885,0
|
||||
20250219,152500,724622750,3885,3885,3885,3885,0
|
||||
20250219,152400,724622750,3885,3885,3885,3885,0
|
||||
20250219,152300,724622750,3885,3885,3885,3885,0
|
||||
20250219,152200,724622750,3885,3885,3885,3885,0
|
||||
20250219,152100,724622750,3885,3885,3885,3885,0
|
||||
20250219,152000,724622750,3885,3885,3885,3885,0
|
||||
20250219,151900,724622750,3885,3885,3885,3885,0
|
||||
20250219,151800,724622750,3885,3885,3885,3885,0
|
||||
20250219,151700,724622750,3885,4030,4030,3885,6373
|
||||
20250219,151600,699445165,4035,4050,4075,4015,3300
|
||||
20250219,151500,686115155,4050,4030,4090,4030,94
|
||||
20250219,151400,685733050,4050,4130,4130,4015,9912
|
||||
20250219,151300,645280365,4130,4135,4135,4130,235
|
||||
20250219,151200,644308815,4135,4135,4135,4135,201
|
||||
20250219,151100,643477680,4140,4155,4155,4135,86
|
||||
20250219,151000,643121265,4155,4155,4155,4155,51
|
||||
20250219,150900,642909360,4125,4150,4155,4125,185
|
||||
20250219,150800,642142465,4150,4130,4150,4120,589
|
||||
20250219,150700,639707360,4130,4130,4130,4115,105
|
||||
20250219,150600,639275245,4115,4095,4115,4095,510
|
||||
20250219,150500,637184225,4095,4060,4095,4060,1057
|
||||
20250219,150400,632859965,4060,4060,4090,4060,637
|
||||
20250219,150300,630271095,4070,4120,4120,4070,5452
|
||||
20250219,150200,607891225,4120,4120,4120,4120,207
|
||||
20250219,150100,607038385,4120,4120,4120,4120,404
|
||||
20250219,150000,605373905,4120,4140,4140,4120,1673
|
||||
20250219,145900,598466225,4140,4155,4155,4135,686
|
||||
20250219,145800,595626895,4135,4135,4150,4130,3087
|
||||
20250219,145700,582853405,4145,4150,4150,4135,1765
|
||||
20250219,145600,575543900,4140,4175,4180,4135,771
|
||||
20250219,145500,572343055,4145,4135,4180,4135,1021
|
||||
20250219,145400,568106910,4135,4155,4175,4135,617
|
||||
20250219,145300,565548370,4155,4185,4195,4155,3330
|
||||
20250219,145200,551636075,4185,4220,4220,4185,5315
|
||||
20250219,145100,529334420,4220,4215,4220,4215,336
|
||||
20250219,145000,527916565,4215,4240,4240,4215,2487
|
||||
20250219,144900,517396590,4240,4245,4245,4240,872
|
||||
20250219,144800,513697145,4245,4250,4250,4245,859
|
||||
20250219,144700,510046510,4250,4275,4275,4250,2829
|
||||
20250219,144600,497979910,4275,4275,4280,4275,464
|
||||
20250219,144500,495996285,4280,4280,4280,4275,220
|
||||
20250219,144400,495054695,4275,4290,4290,4275,1773
|
||||
20250219,144300,487463315,4290,4285,4290,4285,279
|
||||
20250219,144200,486266530,4290,4285,4290,4285,96
|
||||
20250219,144100,485854700,4285,4290,4290,4285,431
|
||||
20250219,144000,484007565,4285,4290,4290,4285,365
|
||||
20250219,143900,482443215,4290,4290,4290,4290,5
|
||||
20250219,143800,482421765,4290,4290,4290,4290,274
|
||||
20250219,143700,481246305,4295,4295,4295,4295,4
|
||||
20250219,143600,481229125,4300,4285,4300,4280,210
|
||||
20250219,143500,480330110,4300,4300,4300,4300,2
|
||||
20250219,143400,480321510,4305,4280,4305,4280,241
|
||||
20250219,143300,479289015,4305,4305,4305,4285,510
|
||||
20250219,143200,477099215,4305,4305,4305,4305,0
|
||||
20250219,143100,477099215,4305,4305,4305,4305,32
|
||||
20250219,143000,476961455,4305,4310,4310,4275,151
|
||||
20250219,142900,476314395,4275,4305,4305,4275,273
|
||||
20250219,142800,475144830,4305,4305,4305,4305,1
|
||||
20250219,142700,475140525,4305,4280,4305,4275,112
|
||||
20250219,142600,474661180,4275,4315,4315,4275,2
|
||||
20250219,142500,474652590,4275,4280,4280,4275,115
|
||||
20250219,142400,474160445,4280,4280,4280,4280,102
|
||||
20250219,142300,473723885,4300,4335,4335,4300,2192
|
||||
20250219,142200,464264305,4335,4330,4335,4330,15
|
||||
20250219,142100,464199330,4330,4325,4330,4325,495
|
||||
20250219,142000,462058420,4350,4350,4350,4350,0
|
||||
20250219,141900,462058420,4350,4330,4355,4330,214
|
||||
20250219,141800,461126545,4310,4305,4310,4305,290
|
||||
20250219,141700,459876690,4300,4280,4300,4280,201
|
||||
20250219,141600,459012920,4280,4270,4295,4265,1262
|
||||
20250219,141500,453628830,4265,4295,4295,4265,1001
|
||||
20250219,141400,449359010,4265,4295,4300,4265,2122
|
||||
20250219,141300,440291225,4295,4295,4295,4295,32
|
||||
20250219,141200,440153785,4295,4295,4295,4295,0
|
||||
20250219,141100,440153785,4295,4280,4295,4280,59
|
||||
20250219,141000,439901220,4280,4290,4290,4280,80
|
||||
20250219,140900,439558730,4290,4290,4290,4290,73
|
||||
20250219,140800,439245560,4295,4295,4295,4295,124
|
||||
20250219,140700,438712980,4295,4270,4295,4270,2632
|
||||
20250219,140600,427474215,4260,4260,4265,4260,994
|
||||
20250219,140500,423237095,4260,4300,4300,4260,1419
|
||||
20250219,140400,417170135,4300,4330,4330,4300,805
|
||||
20250219,140300,413704385,4335,4335,4335,4335,100
|
||||
20250219,140200,413270885,4340,4340,4340,4340,0
|
||||
20250219,140100,413270885,4340,4340,4340,4340,5
|
||||
20250219,140000,413249185,4340,4340,4340,4340,0
|
||||
20250219,135900,413249185,4340,4340,4340,4340,79
|
||||
20250219,135800,412906325,4350,4350,4350,4350,0
|
||||
20250219,135700,412906325,4350,4360,4365,4350,532
|
||||
20250219,135600,410587920,4355,4360,4360,4355,213
|
||||
20250219,135500,409659250,4365,4365,4365,4365,10
|
||||
20250219,135400,409615600,4365,4365,4365,4365,234
|
||||
20250219,135300,408594190,4365,4365,4365,4365,76
|
||||
20250219,135200,408262450,4365,4365,4365,4365,0
|
||||
20250219,135100,408262450,4365,4340,4365,4340,2
|
||||
20250219,135000,408253745,4360,4360,4360,4360,100
|
||||
20250219,134900,407817745,4365,4365,4365,4365,0
|
||||
20250219,134800,407817745,4365,4365,4365,4365,0
|
||||
20250219,134700,407817745,4365,4365,4365,4365,1
|
||||
20250219,134600,407813380,4340,4345,4345,4340,705
|
||||
20250219,134500,404753665,4370,4370,4370,4370,0
|
||||
20250219,134400,404753665,4370,4370,4370,4370,1
|
||||
20250219,134300,404749295,4375,4375,4375,4375,0
|
||||
20250219,134200,404749295,4375,4375,4375,4375,0
|
||||
20250219,134100,404749295,4375,4375,4375,4375,100
|
||||
20250219,134000,404311795,4340,4350,4350,4340,750
|
||||
20250219,133900,401053010,4375,4375,4375,4375,2174
|
||||
20250219,133800,391541760,4375,4370,4375,4370,34
|
||||
20250219,133700,391393165,4370,4365,4370,4365,206
|
||||
20250219,133600,390493970,4365,4365,4365,4365,1
|
||||
20250219,133500,390489605,4360,4340,4360,4335,1468
|
||||
20250219,133400,384109930,4335,4305,4335,4305,986
|
||||
20250219,133300,379850770,4335,4300,4345,4300,5255
|
||||
20250219,133200,357208900,4290,4315,4320,4290,1476
|
||||
20250219,133100,350851570,4305,4305,4305,4305,0
|
||||
20250219,133000,350851570,4305,4310,4310,4305,981
|
||||
20250219,132900,346627320,4310,4340,4340,4310,917
|
||||
20250219,132800,342662225,4340,4395,4395,4340,965
|
||||
20250219,132700,338466370,4420,4360,4420,4360,2559
|
||||
20250219,132600,327308030,4360,4400,4400,4360,3489
|
||||
20250219,132500,312038315,4390,4420,4420,4390,2632
|
||||
20250219,132400,300447845,4420,4440,4440,4420,1608
|
||||
20250219,132300,293323515,4440,4480,4480,4440,982
|
||||
20250219,132200,288954305,4490,4490,4490,4490,0
|
||||
20250219,132100,288954305,4490,4490,4490,4490,130
|
||||
20250219,132000,288370605,4495,4495,4495,4495,0
|
||||
20250219,131900,288370605,4495,4510,4510,4495,2675
|
||||
20250219,131800,276329715,4515,4515,4515,4515,0
|
||||
20250219,131700,276329715,4515,4515,4515,4515,0
|
||||
20250219,131600,276329715,4515,4515,4515,4515,16
|
||||
20250219,131500,276257475,4515,4515,4515,4515,0
|
||||
20250219,131400,276257475,4515,4515,4515,4515,0
|
||||
20250219,131300,276257475,4515,4515,4515,4515,0
|
||||
20250219,131200,276257475,4515,4520,4520,4515,25
|
||||
20250219,131100,276144550,4510,4510,4510,4510,100
|
||||
20250219,131000,275693550,4520,4520,4520,4520,0
|
||||
20250219,130900,275693550,4520,4520,4520,4520,0
|
||||
20250219,130800,275693550,4520,4520,4520,4520,0
|
||||
20250219,130700,275693550,4520,4520,4520,4520,2
|
||||
20250219,130600,275684510,4510,4510,4510,4510,0
|
||||
20250219,130500,275684510,4510,4510,4510,4510,0
|
||||
20250219,130400,275684510,4510,4510,4510,4510,1
|
||||
20250219,130300,275680000,4505,4505,4505,4505,100
|
||||
20250219,130200,275229500,4505,4505,4505,4505,0
|
||||
20250219,130100,275229500,4505,4505,4505,4505,0
|
||||
20250219,130000,275229500,4505,4515,4515,4505,230
|
||||
20250219,125900,274192685,4500,4500,4500,4500,785
|
||||
20250219,125800,270660185,4500,4500,4500,4500,2370
|
||||
20250219,125700,259995185,4500,4490,4500,4490,2000
|
||||
20250219,125600,250996275,4495,4495,4495,4495,0
|
||||
20250219,125500,250996275,4495,4495,4495,4495,0
|
||||
20250219,125400,250996275,4495,4495,4495,4495,0
|
||||
20250219,125300,250996275,4495,4495,4495,4495,0
|
||||
20250219,125200,250996275,4495,4485,4495,4485,155
|
||||
20250219,125100,250300070,4450,4450,4450,4450,28
|
||||
20250219,125000,250175470,4450,4450,4450,4450,0
|
||||
20250219,124900,250175470,4450,4450,4450,4450,1
|
||||
20250219,124800,250171020,4465,4465,4465,4465,0
|
||||
20250219,124700,250171020,4465,4465,4465,4465,43
|
||||
20250219,124600,249979025,4460,4460,4460,4460,280
|
||||
20250219,124500,248730225,4450,4450,4450,4450,249
|
||||
20250219,124400,247622175,4450,4445,4450,4445,228
|
||||
20250219,124300,246607715,4445,4445,4445,4445,0
|
||||
20250219,124200,246607715,4445,4445,4445,4445,0
|
||||
20250219,124100,246607715,4445,4445,4445,4445,2
|
||||
20250219,124000,246598825,4445,4445,4445,4445,14
|
||||
20250219,123900,246536595,4420,4420,4420,4420,0
|
||||
20250219,123800,246536595,4420,4420,4420,4420,0
|
||||
20250219,123700,246536595,4420,4420,4420,4420,0
|
||||
20250219,123600,246536595,4420,4420,4420,4420,0
|
||||
20250219,123500,246536595,4420,4420,4420,4420,0
|
||||
20250219,123400,246536595,4420,4425,4425,4420,1082
|
||||
20250219,123300,241753930,4420,4420,4420,4420,0
|
||||
20250219,123200,241753930,4420,4460,4460,4420,2114
|
||||
20250219,123100,232389140,4465,4475,4475,4465,276
|
||||
20250219,123000,231156605,4480,4480,4480,4480,10
|
||||
20250219,122900,231111805,4480,4480,4480,4480,0
|
||||
20250219,122800,231111805,4480,4500,4500,4475,37
|
||||
20250219,122700,230946110,4560,4560,4560,4560,0
|
||||
20250219,122600,230946110,4560,4560,4560,4560,0
|
||||
20250219,122500,230946110,4560,4555,4565,4555,915
|
||||
20250219,122400,226774380,4560,4560,4560,4560,2
|
||||
20250219,122300,226765260,4560,4560,4560,4560,0
|
||||
20250219,122200,226765260,4560,4520,4560,4520,500
|
||||
20250219,122100,224500840,4520,4520,4520,4520,0
|
||||
20250219,122000,224500840,4520,4485,4520,4485,200
|
||||
20250219,121900,223600725,4480,4490,4490,4480,20
|
||||
20250219,121800,223511005,4495,4495,4495,4495,0
|
||||
20250219,121700,223511005,4495,4490,4495,4490,105
|
||||
20250219,121600,223039550,4495,4495,4495,4495,0
|
||||
20250219,121500,223039550,4495,4495,4495,4495,2
|
||||
20250219,121400,223030560,4490,4490,4490,4490,5
|
||||
20250219,121300,223008110,4495,4495,4495,4495,49
|
||||
20250219,121200,222787855,4495,4495,4495,4495,0
|
||||
20250219,121100,222787855,4495,4495,4495,4495,0
|
||||
20250219,121000,222787855,4495,4495,4495,4495,1
|
||||
20250219,120900,222783360,4495,4495,4495,4495,1
|
||||
20250219,120800,222778865,4495,4495,4495,4495,0
|
||||
20250219,120700,222778865,4495,4495,4495,4495,0
|
||||
20250219,120600,222778865,4495,4495,4495,4495,0
|
||||
20250219,120500,222778865,4495,4495,4495,4495,0
|
||||
20250219,120400,222778865,4495,4495,4495,4495,57
|
||||
20250219,120300,222522650,4495,4495,4495,4495,0
|
||||
20250219,120200,222522650,4495,4500,4500,4495,30
|
||||
20250219,120100,222387660,4500,4505,4505,4500,11
|
||||
20250219,120000,222338155,4500,4505,4505,4500,6
|
||||
20250219,115900,222311130,4510,4505,4510,4505,6
|
||||
20250219,115800,222284095,4510,4510,4510,4510,67
|
||||
20250219,115700,221981925,4510,4510,4510,4510,3
|
||||
20250219,115600,221968395,4500,4500,4500,4500,0
|
||||
20250219,115500,221968395,4500,4500,4500,4500,110
|
||||
20250219,115400,221473395,4500,4495,4500,4495,393
|
||||
20250219,115300,219705585,4490,4490,4490,4490,0
|
||||
20250219,115200,219705585,4490,4490,4490,4490,0
|
||||
20250219,115100,219705585,4490,4490,4490,4490,115
|
||||
20250219,115000,219189235,4500,4500,4500,4500,100
|
||||
20250219,114900,218739235,4500,4495,4500,4490,255
|
||||
20250219,114800,217592610,4490,4490,4490,4490,5
|
||||
20250219,114700,217570160,4490,4490,4490,4490,0
|
||||
20250219,114600,217570160,4490,4490,4490,4490,0
|
||||
20250219,114500,217570160,4490,4490,4490,4490,4
|
||||
20250219,114400,217552200,4490,4490,4490,4490,0
|
||||
20250219,114300,217552200,4490,4475,4490,4475,1032
|
||||
20250219,114200,212919065,4470,4470,4470,4470,0
|
||||
20250219,114100,212919065,4470,4470,4470,4470,0
|
||||
20250219,114000,212919065,4470,4470,4470,4470,0
|
||||
20250219,113900,212919065,4470,4470,4470,4470,14
|
||||
20250219,113800,212856485,4465,4465,4465,4465,0
|
||||
20250219,113700,212856485,4465,4465,4465,4465,0
|
||||
20250219,113600,212856485,4465,4465,4465,4465,0
|
||||
20250219,113500,212856485,4465,4465,4465,4465,0
|
||||
20250219,113400,212856485,4465,4465,4465,4465,215
|
||||
20250219,113300,211896510,4455,4455,4455,4455,0
|
||||
20250219,113200,211896510,4455,4455,4455,4455,21
|
||||
20250219,113100,211802955,4450,4450,4450,4450,0
|
||||
20250219,113000,211802955,4450,4450,4450,4450,1
|
||||
20250219,112900,211798505,4445,4445,4445,4445,0
|
||||
20250219,112800,211798505,4445,4445,4445,4445,1
|
||||
20250219,112700,211794060,4445,4445,4445,4445,0
|
||||
20250219,112600,211794060,4445,4445,4445,4445,68
|
||||
20250219,112500,211491800,4440,4440,4440,4440,67
|
||||
20250219,112400,211194320,4440,4450,4450,4440,240
|
||||
20250219,112300,210128620,4445,4445,4445,4445,0
|
||||
20250219,112200,210128620,4445,4445,4445,4445,115
|
||||
20250219,112100,209617445,4450,4450,4450,4450,1
|
||||
20250219,112000,209612995,4450,4450,4450,4450,0
|
||||
20250219,111900,209612995,4450,4450,4450,4450,0
|
||||
20250219,111800,209612995,4450,4450,4450,4450,0
|
||||
20250219,111700,209612995,4450,4450,4450,4450,0
|
||||
20250219,111600,209612995,4450,4450,4450,4450,0
|
||||
20250219,111500,209612995,4450,4450,4450,4450,0
|
||||
20250219,111400,209612995,4450,4450,4450,4450,0
|
||||
20250219,111300,209612995,4450,4450,4450,4450,0
|
||||
20250219,111200,209612995,4450,4455,4455,4450,486
|
||||
20250219,111100,207449390,4465,4465,4465,4465,0
|
||||
20250219,111000,207449390,4465,4465,4465,4465,200
|
||||
20250219,110900,206556390,4465,4460,4465,4455,5
|
||||
20250219,110800,206534090,4460,4460,4460,4460,8
|
||||
20250219,110700,206498410,4460,4460,4460,4460,0
|
||||
20250219,110600,206498410,4460,4460,4460,4460,3
|
||||
20250219,110500,206485030,4460,4460,4460,4460,0
|
||||
20250219,110400,206485030,4460,4460,4460,4460,0
|
||||
20250219,110300,206485030,4460,4460,4460,4460,0
|
||||
20250219,110200,206485030,4460,4460,4460,4460,0
|
||||
20250219,110100,206485030,4460,4460,4460,4460,0
|
||||
20250219,110000,206485030,4460,4460,4460,4460,0
|
||||
20250219,105900,206485030,4460,4455,4460,4455,37
|
||||
20250219,105800,206320145,4455,4455,4455,4455,0
|
||||
20250219,105700,206320145,4455,4455,4455,4455,0
|
||||
20250219,105600,206320145,4455,4455,4455,4455,10
|
||||
20250219,105500,206275595,4455,4455,4455,4455,0
|
||||
20250219,105400,206275595,4455,4455,4455,4455,1
|
||||
20250219,105300,206271140,4455,4460,4460,4445,804
|
||||
20250219,105200,202686805,4465,4465,4465,4465,0
|
||||
20250219,105100,202686805,4465,4465,4465,4465,0
|
||||
20250219,105000,202686805,4465,4465,4465,4465,0
|
||||
20250219,104900,202686805,4465,4460,4465,4460,768
|
||||
20250219,104800,199261505,4460,4455,4460,4455,23
|
||||
20250219,104700,199158930,4445,4445,4445,4445,0
|
||||
20250219,104600,199158930,4445,4445,4445,4445,5
|
||||
20250219,104500,199136705,4445,4445,4445,4445,3
|
||||
20250219,104400,199123370,4445,4445,4445,4445,0
|
||||
20250219,104300,199123370,4445,4435,4445,4435,51
|
||||
20250219,104200,198897075,4445,4445,4445,4445,4
|
||||
20250219,104100,198879295,4435,4435,4435,4435,0
|
||||
20250219,104000,198879295,4435,4435,4435,4435,0
|
||||
20250219,103900,198879295,4435,4435,4435,4435,47
|
||||
20250219,103800,198670850,4435,4425,4435,4425,168
|
||||
20250219,103700,197926880,4430,4430,4430,4430,0
|
||||
20250219,103600,197926880,4430,4430,4430,4430,2
|
||||
20250219,103500,197918020,4430,4430,4430,4425,947
|
||||
20250219,103400,193722815,4435,4460,4460,4435,1170
|
||||
20250219,103300,188528495,4460,4460,4460,4460,20
|
||||
20250219,103200,188439295,4445,4445,4445,4445,0
|
||||
20250219,103100,188439295,4445,4445,4445,4445,9
|
||||
20250219,103000,188399290,4460,4460,4460,4460,5
|
||||
20250219,102900,188376990,4475,4475,4475,4475,0
|
||||
20250219,102800,188376990,4475,4475,4475,4475,1
|
||||
20250219,102700,188372515,4470,4470,4470,4470,451
|
||||
20250219,102600,186356545,4470,4450,4470,4440,176
|
||||
20250219,102500,185574775,4475,4465,4475,4455,331
|
||||
20250219,102400,184098070,4475,4455,4475,4455,530
|
||||
20250219,102300,181736500,4455,4455,4455,4455,65
|
||||
20250219,102200,181446925,4435,4435,4435,4435,0
|
||||
20250219,102100,181446925,4435,4435,4435,4435,35
|
||||
20250219,102000,181291700,4455,4435,4455,4430,1076
|
||||
20250219,101900,176523595,4430,4430,4430,4430,0
|
||||
20250219,101800,176523595,4430,4460,4460,4430,2000
|
||||
20250219,101700,167640990,4455,4455,4455,4455,0
|
||||
20250219,101600,167640990,4455,4455,4455,4455,0
|
||||
20250219,101500,167640990,4455,4455,4455,4455,0
|
||||
20250219,101400,167640990,4455,4455,4455,4455,0
|
||||
20250219,101300,167640990,4455,4455,4455,4455,1
|
||||
20250219,101200,167636535,4455,4465,4465,4455,145
|
||||
20250219,101100,166989750,4465,4460,4465,4460,239
|
||||
20250219,101000,165923540,4455,4455,4455,4455,0
|
||||
20250219,100900,165923540,4455,4455,4455,4455,170
|
||||
20250219,100800,165166190,4450,4450,4450,4450,55
|
||||
20250219,100700,164921440,4450,4450,4450,4450,0
|
||||
20250219,100600,164921440,4450,4450,4450,4445,237
|
||||
20250219,100500,163866815,4450,4460,4460,4450,5
|
||||
20250219,100400,163844540,4460,4465,4465,4460,913
|
||||
20250219,100300,159768055,4465,4485,4485,4465,1001
|
||||
20250219,100200,155295535,4475,4485,4485,4475,944
|
||||
20250219,100100,151065445,4490,4500,4500,4490,251
|
||||
20250219,100000,149938445,4485,4485,4485,4485,0
|
||||
20250219,095900,149938445,4485,4495,4495,4485,206
|
||||
20250219,095800,149013655,4495,4490,4495,4490,2
|
||||
20250219,095700,149004670,4490,4485,4495,4485,74
|
||||
20250219,095600,148672410,4495,4495,4495,4495,2
|
||||
20250219,095500,148663420,4475,4495,4495,4475,146
|
||||
20250219,095400,148009445,4495,4505,4505,4495,74
|
||||
20250219,095300,147676455,4500,4495,4505,4495,266
|
||||
20250219,095200,146480565,4490,4490,4490,4490,45
|
||||
20250219,095100,146278515,4495,4495,4495,4495,25
|
||||
20250219,095000,146166140,4500,4480,4500,4475,123
|
||||
20250219,094900,145613335,4475,4475,4475,4475,0
|
||||
20250219,094800,145613335,4475,4475,4475,4475,7
|
||||
20250219,094700,145582010,4500,4500,4500,4500,0
|
||||
20250219,094600,145582010,4500,4500,4500,4500,1
|
||||
20250219,094500,145577510,4500,4500,4500,4500,13
|
||||
20250219,094400,145519010,4500,4470,4500,4470,143
|
||||
20250219,094300,144878310,4465,4460,4465,4435,560
|
||||
20250219,094200,142385335,4460,4450,4465,4450,458
|
||||
20250219,094100,140345190,4450,4440,4450,4425,798
|
||||
20250219,094000,136796345,4425,4430,4440,4425,242
|
||||
20250219,093900,135723645,4430,4435,4435,4430,171
|
||||
20250219,093800,134966085,4450,4515,4515,4450,6079
|
||||
20250219,093700,107692915,4525,4525,4525,4525,100
|
||||
20250219,093600,107240415,4515,4515,4515,4515,115
|
||||
20250219,093500,106721190,4515,4520,4520,4515,1475
|
||||
20250219,093400,100058135,4525,4525,4525,4525,10
|
||||
20250219,093300,100012885,4525,4525,4525,4525,269
|
||||
20250219,093200,98795660,4550,4550,4550,4550,53
|
||||
20250219,093100,98554510,4550,4550,4550,4550,110
|
||||
20250219,093000,98054010,4520,4520,4520,4520,101
|
||||
20250219,092900,97597490,4550,4550,4550,4550,13
|
||||
20250219,092800,97538340,4515,4480,4515,4480,1034
|
||||
20250219,092700,92870980,4480,4480,4480,4480,249
|
||||
20250219,092600,91755460,4480,4480,4480,4480,206
|
||||
20250219,092500,90832580,4480,4480,4480,4480,0
|
||||
20250219,092400,90832580,4480,4450,4480,4450,555
|
||||
20250219,092300,88362125,4455,4480,4480,4455,2545
|
||||
20250219,092200,77002380,4480,4490,4500,4480,1156
|
||||
20250219,092100,71817620,4490,4500,4510,4490,1720
|
||||
20250219,092000,64079330,4505,4510,4510,4505,256
|
||||
20250219,091900,62925050,4510,4515,4530,4510,311
|
||||
20250219,091800,61521000,4520,4520,4520,4520,300
|
||||
20250219,091700,60165000,4515,4515,4515,4515,10
|
||||
20250219,091600,60119850,4525,4510,4525,4495,1299
|
||||
20250219,091500,54268380,4545,4545,4545,4545,1
|
||||
20250219,091400,54263835,4510,4540,4540,4510,1182
|
||||
20250219,091300,48920345,4570,4570,4570,4570,200
|
||||
20250219,091200,48006345,4570,4570,4580,4570,280
|
||||
20250219,091100,46725685,4570,4525,4570,4525,111
|
||||
20250219,091000,46222925,4520,4540,4540,4520,1124
|
||||
20250219,090900,41131820,4580,4550,4580,4535,588
|
||||
20250219,090800,38461330,4545,4580,4580,4545,421
|
||||
20250219,090700,36546280,4590,4555,4590,4550,790
|
||||
20250219,090600,32929095,4545,4540,4555,4540,262
|
||||
20250219,090500,31738280,4535,4530,4575,4530,13
|
||||
20250219,090400,31679290,4530,4520,4575,4520,45
|
||||
20250219,090300,31475245,4520,4495,4565,4495,386
|
||||
20250219,090200,29730230,4510,4685,4685,4450,4434
|
||||
20250219,090100,9419645,4685,4710,4740,4685,817
|
||||
20250219,090000,5581020,4775,4780,4780,4730,1168
|
||||
|
Reference in New Issue
Block a user