Update 2025-02-19 4022 candle_min
This commit is contained in:
733
284740/min/candle-20250219.csv
Normal file
733
284740/min/candle-20250219.csv
Normal file
@@ -0,0 +1,733 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,211100,701953650,20300,20300,20300,20300,387
|
||||
20250219,211000,701953650,20300,20300,20300,20300,0
|
||||
20250219,210900,701953650,20300,20300,20300,20300,0
|
||||
20250219,210800,701953650,20300,20300,20300,20300,0
|
||||
20250219,210700,701953650,20300,20300,20300,20300,0
|
||||
20250219,210600,701953650,20300,20300,20300,20300,0
|
||||
20250219,210500,701953650,20300,20300,20300,20300,0
|
||||
20250219,210400,701953650,20300,20300,20300,20300,0
|
||||
20250219,210300,701953650,20300,20300,20300,20300,0
|
||||
20250219,210200,701953650,20300,20300,20300,20300,0
|
||||
20250219,210100,701953650,20300,20300,20300,20300,0
|
||||
20250219,210000,701953650,20300,20300,20300,20300,0
|
||||
20250219,205900,701953650,20300,20300,20300,20300,0
|
||||
20250219,205800,701953650,20300,20300,20300,20300,0
|
||||
20250219,205700,701953650,20300,20300,20300,20300,0
|
||||
20250219,205600,701953650,20300,20300,20300,20300,0
|
||||
20250219,205500,701953650,20300,20300,20300,20300,0
|
||||
20250219,205400,701953650,20300,20300,20300,20300,0
|
||||
20250219,205300,701953650,20300,20300,20300,20300,0
|
||||
20250219,205200,701953650,20300,20300,20300,20300,0
|
||||
20250219,205100,701953650,20300,20300,20300,20300,0
|
||||
20250219,205000,701953650,20300,20300,20300,20300,0
|
||||
20250219,204900,701953650,20300,20300,20300,20300,0
|
||||
20250219,204800,701953650,20300,20300,20300,20300,0
|
||||
20250219,204700,701953650,20300,20300,20300,20300,0
|
||||
20250219,204600,701953650,20300,20300,20300,20300,0
|
||||
20250219,204500,701953650,20300,20300,20300,20300,0
|
||||
20250219,204400,701953650,20300,20300,20300,20300,0
|
||||
20250219,204300,701953650,20300,20300,20300,20300,0
|
||||
20250219,204200,701953650,20300,20300,20300,20300,0
|
||||
20250219,204100,701953650,20300,20300,20300,20300,387
|
||||
20250219,204000,701953650,20300,20300,20300,20300,0
|
||||
20250219,203900,701953650,20300,20300,20300,20300,0
|
||||
20250219,203800,701953650,20300,20300,20300,20300,0
|
||||
20250219,203700,701953650,20300,20300,20300,20300,0
|
||||
20250219,203600,701953650,20300,20300,20300,20300,0
|
||||
20250219,203500,701953650,20300,20300,20300,20300,0
|
||||
20250219,203400,701953650,20300,20300,20300,20300,0
|
||||
20250219,203300,701953650,20300,20300,20300,20300,0
|
||||
20250219,203200,701953650,20300,20300,20300,20300,0
|
||||
20250219,203100,701953650,20300,20300,20300,20300,0
|
||||
20250219,203000,701953650,20300,20300,20300,20300,0
|
||||
20250219,202900,701953650,20300,20300,20300,20300,0
|
||||
20250219,202800,701953650,20300,20300,20300,20300,0
|
||||
20250219,202700,701953650,20300,20300,20300,20300,0
|
||||
20250219,202600,701953650,20300,20300,20300,20300,0
|
||||
20250219,202500,701953650,20300,20300,20300,20300,0
|
||||
20250219,202400,701953650,20300,20300,20300,20300,0
|
||||
20250219,202300,701953650,20300,20300,20300,20300,0
|
||||
20250219,202200,701953650,20300,20300,20300,20300,0
|
||||
20250219,202100,701953650,20300,20300,20300,20300,0
|
||||
20250219,202000,701953650,20300,20300,20300,20300,0
|
||||
20250219,201900,701953650,20300,20300,20300,20300,0
|
||||
20250219,201800,701953650,20300,20300,20300,20300,0
|
||||
20250219,201700,701953650,20300,20300,20300,20300,0
|
||||
20250219,201600,701953650,20300,20300,20300,20300,0
|
||||
20250219,201500,701953650,20300,20300,20300,20300,0
|
||||
20250219,201400,701953650,20300,20300,20300,20300,0
|
||||
20250219,201300,701953650,20300,20300,20300,20300,0
|
||||
20250219,201200,701953650,20300,20300,20300,20300,0
|
||||
20250219,201100,701953650,20300,20300,20300,20300,387
|
||||
20250219,201000,701953650,20300,20300,20300,20300,0
|
||||
20250219,200900,701953650,20300,20300,20300,20300,0
|
||||
20250219,200800,701953650,20300,20300,20300,20300,0
|
||||
20250219,200700,701953650,20300,20300,20300,20300,0
|
||||
20250219,200600,701953650,20300,20300,20300,20300,0
|
||||
20250219,200500,701953650,20300,20300,20300,20300,0
|
||||
20250219,200400,701953650,20300,20300,20300,20300,0
|
||||
20250219,200300,701953650,20300,20300,20300,20300,0
|
||||
20250219,200200,701953650,20300,20300,20300,20300,0
|
||||
20250219,200100,701953650,20300,20300,20300,20300,0
|
||||
20250219,200000,701953650,20300,20300,20300,20300,0
|
||||
20250219,195900,701953650,20300,20300,20300,20300,0
|
||||
20250219,195800,701953650,20300,20300,20300,20300,0
|
||||
20250219,195700,701953650,20300,20300,20300,20300,0
|
||||
20250219,195600,701953650,20300,20300,20300,20300,0
|
||||
20250219,195500,701953650,20300,20300,20300,20300,0
|
||||
20250219,195400,701953650,20300,20300,20300,20300,0
|
||||
20250219,195300,701953650,20300,20300,20300,20300,0
|
||||
20250219,195200,701953650,20300,20300,20300,20300,0
|
||||
20250219,195100,701953650,20300,20300,20300,20300,0
|
||||
20250219,195000,701953650,20300,20300,20300,20300,0
|
||||
20250219,194900,701953650,20300,20300,20300,20300,0
|
||||
20250219,194800,701953650,20300,20300,20300,20300,0
|
||||
20250219,194700,701953650,20300,20300,20300,20300,0
|
||||
20250219,194600,701953650,20300,20300,20300,20300,0
|
||||
20250219,194500,701953650,20300,20300,20300,20300,0
|
||||
20250219,194400,701953650,20300,20300,20300,20300,0
|
||||
20250219,194300,701953650,20300,20300,20300,20300,0
|
||||
20250219,194200,701953650,20300,20300,20300,20300,0
|
||||
20250219,194100,701953650,20300,20300,20300,20300,387
|
||||
20250219,194000,701953650,20300,20300,20300,20300,0
|
||||
20250219,193900,701953650,20300,20300,20300,20300,0
|
||||
20250219,193800,701953650,20300,20300,20300,20300,0
|
||||
20250219,193700,701953650,20300,20300,20300,20300,0
|
||||
20250219,193600,701953650,20300,20300,20300,20300,0
|
||||
20250219,193500,701953650,20300,20300,20300,20300,0
|
||||
20250219,193400,701953650,20300,20300,20300,20300,0
|
||||
20250219,193300,701953650,20300,20300,20300,20300,0
|
||||
20250219,193200,701953650,20300,20300,20300,20300,0
|
||||
20250219,193100,701953650,20300,20300,20300,20300,0
|
||||
20250219,193000,701953650,20300,20300,20300,20300,0
|
||||
20250219,192900,701953650,20300,20300,20300,20300,0
|
||||
20250219,192800,701953650,20300,20300,20300,20300,0
|
||||
20250219,192700,701953650,20300,20300,20300,20300,0
|
||||
20250219,192600,701953650,20300,20300,20300,20300,0
|
||||
20250219,192500,701953650,20300,20300,20300,20300,0
|
||||
20250219,192400,701953650,20300,20300,20300,20300,0
|
||||
20250219,192300,701953650,20300,20300,20300,20300,0
|
||||
20250219,192200,701953650,20300,20300,20300,20300,0
|
||||
20250219,192100,701953650,20300,20300,20300,20300,0
|
||||
20250219,192000,701953650,20300,20300,20300,20300,0
|
||||
20250219,191900,701953650,20300,20300,20300,20300,0
|
||||
20250219,191800,701953650,20300,20300,20300,20300,0
|
||||
20250219,191700,701953650,20300,20300,20300,20300,0
|
||||
20250219,191600,701953650,20300,20300,20300,20300,0
|
||||
20250219,191500,701953650,20300,20300,20300,20300,0
|
||||
20250219,191400,701953650,20300,20300,20300,20300,0
|
||||
20250219,191300,701953650,20300,20300,20300,20300,0
|
||||
20250219,191200,701953650,20300,20300,20300,20300,0
|
||||
20250219,191100,701953650,20300,20300,20300,20300,387
|
||||
20250219,191000,701953650,20300,20300,20300,20300,0
|
||||
20250219,190900,701953650,20300,20300,20300,20300,0
|
||||
20250219,190800,701953650,20300,20300,20300,20300,0
|
||||
20250219,190700,701953650,20300,20300,20300,20300,0
|
||||
20250219,190600,701953650,20300,20300,20300,20300,0
|
||||
20250219,190500,701953650,20300,20300,20300,20300,0
|
||||
20250219,190400,701953650,20300,20300,20300,20300,0
|
||||
20250219,190300,701953650,20300,20300,20300,20300,0
|
||||
20250219,190200,701953650,20300,20300,20300,20300,0
|
||||
20250219,190100,701953650,20300,20300,20300,20300,0
|
||||
20250219,190000,701953650,20300,20300,20300,20300,0
|
||||
20250219,185900,701953650,20300,20300,20300,20300,0
|
||||
20250219,185800,701953650,20300,20300,20300,20300,0
|
||||
20250219,185700,701953650,20300,20300,20300,20300,0
|
||||
20250219,185600,701953650,20300,20300,20300,20300,0
|
||||
20250219,185500,701953650,20300,20300,20300,20300,0
|
||||
20250219,185400,701953650,20300,20300,20300,20300,0
|
||||
20250219,185300,701953650,20300,20300,20300,20300,0
|
||||
20250219,185200,701953650,20300,20300,20300,20300,0
|
||||
20250219,185100,701953650,20300,20300,20300,20300,0
|
||||
20250219,185000,701953650,20300,20300,20300,20300,0
|
||||
20250219,184900,701953650,20300,20300,20300,20300,0
|
||||
20250219,184800,701953650,20300,20300,20300,20300,0
|
||||
20250219,184700,701953650,20300,20300,20300,20300,0
|
||||
20250219,184600,701953650,20300,20300,20300,20300,0
|
||||
20250219,184500,701953650,20300,20300,20300,20300,0
|
||||
20250219,184400,701953650,20300,20300,20300,20300,0
|
||||
20250219,184300,701953650,20300,20300,20300,20300,0
|
||||
20250219,184200,701953650,20300,20300,20300,20300,0
|
||||
20250219,184100,701953650,20300,20300,20300,20300,387
|
||||
20250219,184000,701953650,20300,20300,20300,20300,0
|
||||
20250219,183900,701953650,20300,20300,20300,20300,0
|
||||
20250219,183800,701953650,20300,20300,20300,20300,0
|
||||
20250219,183700,701953650,20300,20300,20300,20300,0
|
||||
20250219,183600,701953650,20300,20300,20300,20300,0
|
||||
20250219,183500,701953650,20300,20300,20300,20300,0
|
||||
20250219,183400,701953650,20300,20300,20300,20300,0
|
||||
20250219,183300,701953650,20300,20300,20300,20300,0
|
||||
20250219,183200,701953650,20300,20300,20300,20300,0
|
||||
20250219,183100,701953650,20300,20300,20300,20300,0
|
||||
20250219,183000,701953650,20300,20300,20300,20300,0
|
||||
20250219,182900,701953650,20300,20300,20300,20300,0
|
||||
20250219,182800,701953650,20300,20300,20300,20300,0
|
||||
20250219,182700,701953650,20300,20300,20300,20300,0
|
||||
20250219,182600,701953650,20300,20300,20300,20300,0
|
||||
20250219,182500,701953650,20300,20300,20300,20300,0
|
||||
20250219,182400,701953650,20300,20300,20300,20300,0
|
||||
20250219,182300,701953650,20300,20300,20300,20300,0
|
||||
20250219,182200,701953650,20300,20300,20300,20300,0
|
||||
20250219,182100,701953650,20300,20300,20300,20300,0
|
||||
20250219,182000,701953650,20300,20300,20300,20300,0
|
||||
20250219,181900,701953650,20300,20300,20300,20300,0
|
||||
20250219,181800,701953650,20300,20300,20300,20300,0
|
||||
20250219,181700,701953650,20300,20300,20300,20300,0
|
||||
20250219,181600,701953650,20300,20300,20300,20300,0
|
||||
20250219,181500,701953650,20300,20300,20300,20300,0
|
||||
20250219,181400,701953650,20300,20300,20300,20300,0
|
||||
20250219,181300,701953650,20300,20300,20300,20300,0
|
||||
20250219,181200,701953650,20300,20300,20300,20300,0
|
||||
20250219,181100,701953650,20300,20300,20300,20300,387
|
||||
20250219,181000,701953650,20300,20300,20300,20300,0
|
||||
20250219,180900,701953650,20300,20300,20300,20300,0
|
||||
20250219,180800,701953650,20300,20300,20300,20300,0
|
||||
20250219,180700,701953650,20300,20300,20300,20300,0
|
||||
20250219,180600,701953650,20300,20300,20300,20300,0
|
||||
20250219,180500,701953650,20300,20300,20300,20300,0
|
||||
20250219,180400,701953650,20300,20300,20300,20300,0
|
||||
20250219,180300,701953650,20300,20300,20300,20300,0
|
||||
20250219,180200,701953650,20300,20300,20300,20300,0
|
||||
20250219,180100,701953650,20300,20300,20300,20300,0
|
||||
20250219,180000,701953650,20300,20300,20300,20300,0
|
||||
20250219,175900,701953650,20300,20300,20300,20300,0
|
||||
20250219,175800,701953650,20300,20300,20300,20300,0
|
||||
20250219,175700,701953650,20300,20300,20300,20300,0
|
||||
20250219,175600,701953650,20300,20300,20300,20300,0
|
||||
20250219,175500,701953650,20300,20300,20300,20300,0
|
||||
20250219,175400,701953650,20300,20300,20300,20300,0
|
||||
20250219,175300,701953650,20300,20300,20300,20300,0
|
||||
20250219,175200,701953650,20300,20300,20300,20300,0
|
||||
20250219,175100,701953650,20300,20300,20300,20300,0
|
||||
20250219,175000,701953650,20300,20300,20300,20300,0
|
||||
20250219,174900,701953650,20300,20300,20300,20300,0
|
||||
20250219,174800,701953650,20300,20300,20300,20300,0
|
||||
20250219,174700,701953650,20300,20300,20300,20300,0
|
||||
20250219,174600,701953650,20300,20300,20300,20300,0
|
||||
20250219,174500,701953650,20300,20300,20300,20300,0
|
||||
20250219,174400,701953650,20300,20300,20300,20300,0
|
||||
20250219,174300,701953650,20300,20300,20300,20300,0
|
||||
20250219,174200,701953650,20300,20300,20300,20300,0
|
||||
20250219,174100,701953650,20300,20300,20300,20300,387
|
||||
20250219,174000,701953650,20300,20300,20300,20300,0
|
||||
20250219,173900,701953650,20300,20300,20300,20300,0
|
||||
20250219,173800,701953650,20300,20300,20300,20300,0
|
||||
20250219,173700,701953650,20300,20300,20300,20300,0
|
||||
20250219,173600,701953650,20300,20300,20300,20300,0
|
||||
20250219,173500,701953650,20300,20300,20300,20300,0
|
||||
20250219,173400,701953650,20300,20300,20300,20300,0
|
||||
20250219,173300,701953650,20300,20300,20300,20300,0
|
||||
20250219,173200,701953650,20300,20300,20300,20300,0
|
||||
20250219,173100,701953650,20300,20300,20300,20300,0
|
||||
20250219,173000,701953650,20300,20300,20300,20300,0
|
||||
20250219,172900,701953650,20300,20300,20300,20300,0
|
||||
20250219,172800,701953650,20300,20300,20300,20300,0
|
||||
20250219,172700,701953650,20300,20300,20300,20300,0
|
||||
20250219,172600,701953650,20300,20300,20300,20300,0
|
||||
20250219,172500,701953650,20300,20300,20300,20300,0
|
||||
20250219,172400,701953650,20300,20300,20300,20300,0
|
||||
20250219,172300,701953650,20300,20300,20300,20300,0
|
||||
20250219,172200,701953650,20300,20300,20300,20300,0
|
||||
20250219,172100,701953650,20300,20300,20300,20300,0
|
||||
20250219,172000,701953650,20300,20300,20300,20300,0
|
||||
20250219,171900,701953650,20300,20300,20300,20300,0
|
||||
20250219,171800,701953650,20300,20300,20300,20300,0
|
||||
20250219,171700,701953650,20300,20300,20300,20300,0
|
||||
20250219,171600,701953650,20300,20300,20300,20300,0
|
||||
20250219,171500,701953650,20300,20300,20300,20300,0
|
||||
20250219,171400,701953650,20300,20300,20300,20300,0
|
||||
20250219,171300,701953650,20300,20300,20300,20300,0
|
||||
20250219,171200,701953650,20300,20300,20300,20300,0
|
||||
20250219,171100,701953650,20300,20300,20300,20300,387
|
||||
20250219,171000,701953650,20300,20300,20300,20300,0
|
||||
20250219,170900,701953650,20300,20300,20300,20300,0
|
||||
20250219,170800,701953650,20300,20300,20300,20300,0
|
||||
20250219,170700,701953650,20300,20300,20300,20300,0
|
||||
20250219,170600,701953650,20300,20300,20300,20300,0
|
||||
20250219,170500,701953650,20300,20300,20300,20300,0
|
||||
20250219,170400,701953650,20300,20300,20300,20300,0
|
||||
20250219,170300,701953650,20300,20300,20300,20300,0
|
||||
20250219,170200,701953650,20300,20300,20300,20300,0
|
||||
20250219,170100,701953650,20300,20300,20300,20300,0
|
||||
20250219,170000,701953650,20300,20300,20300,20300,0
|
||||
20250219,165900,701953650,20300,20300,20300,20300,0
|
||||
20250219,165800,701953650,20300,20300,20300,20300,0
|
||||
20250219,165700,701953650,20300,20300,20300,20300,0
|
||||
20250219,165600,701953650,20300,20300,20300,20300,0
|
||||
20250219,165500,701953650,20300,20300,20300,20300,0
|
||||
20250219,165400,701953650,20300,20300,20300,20300,0
|
||||
20250219,165300,701953650,20300,20300,20300,20300,0
|
||||
20250219,165200,701953650,20300,20300,20300,20300,0
|
||||
20250219,165100,701953650,20300,20300,20300,20300,0
|
||||
20250219,165000,701953650,20300,20300,20300,20300,0
|
||||
20250219,164900,701953650,20300,20300,20300,20300,0
|
||||
20250219,164800,701953650,20300,20300,20300,20300,0
|
||||
20250219,164700,701953650,20300,20300,20300,20300,0
|
||||
20250219,164600,701953650,20300,20300,20300,20300,0
|
||||
20250219,164500,701953650,20300,20300,20300,20300,0
|
||||
20250219,164400,701953650,20300,20300,20300,20300,0
|
||||
20250219,164300,701953650,20300,20300,20300,20300,0
|
||||
20250219,164200,701953650,20300,20300,20300,20300,0
|
||||
20250219,164100,701953650,20300,20300,20300,20300,387
|
||||
20250219,164000,701953650,20300,20300,20300,20300,0
|
||||
20250219,163900,701953650,20300,20300,20300,20300,0
|
||||
20250219,163800,701953650,20300,20300,20300,20300,0
|
||||
20250219,163700,701953650,20300,20300,20300,20300,0
|
||||
20250219,163600,701953650,20300,20300,20300,20300,0
|
||||
20250219,163500,701953650,20300,20300,20300,20300,0
|
||||
20250219,163400,701953650,20300,20300,20300,20300,0
|
||||
20250219,163300,701953650,20300,20300,20300,20300,0
|
||||
20250219,163200,701953650,20300,20300,20300,20300,0
|
||||
20250219,163100,701953650,20300,20300,20300,20300,0
|
||||
20250219,163000,701953650,20300,20300,20300,20300,0
|
||||
20250219,162900,701953650,20300,20300,20300,20300,0
|
||||
20250219,162800,701953650,20300,20300,20300,20300,0
|
||||
20250219,162700,701953650,20300,20300,20300,20300,0
|
||||
20250219,162600,701953650,20300,20300,20300,20300,0
|
||||
20250219,162500,701953650,20300,20300,20300,20300,0
|
||||
20250219,162400,701953650,20300,20300,20300,20300,0
|
||||
20250219,162300,701953650,20300,20300,20300,20300,0
|
||||
20250219,162200,701953650,20300,20300,20300,20300,0
|
||||
20250219,162100,701953650,20300,20300,20300,20300,0
|
||||
20250219,162000,701953650,20300,20300,20300,20300,0
|
||||
20250219,161900,701953650,20300,20300,20300,20300,0
|
||||
20250219,161800,701953650,20300,20300,20300,20300,0
|
||||
20250219,161700,701953650,20300,20300,20300,20300,0
|
||||
20250219,161600,701953650,20300,20300,20300,20300,0
|
||||
20250219,161500,701953650,20300,20300,20300,20300,0
|
||||
20250219,161400,701953650,20300,20300,20300,20300,0
|
||||
20250219,161300,701953650,20300,20300,20300,20300,0
|
||||
20250219,161200,701953650,20300,20300,20300,20300,0
|
||||
20250219,161100,701953650,20300,20300,20300,20300,387
|
||||
20250219,161000,701953650,20300,20300,20300,20300,0
|
||||
20250219,160900,701953650,20300,20300,20300,20300,0
|
||||
20250219,160800,701953650,20300,20300,20300,20300,0
|
||||
20250219,160700,701953650,20300,20300,20300,20300,0
|
||||
20250219,160600,701953650,20300,20300,20300,20300,0
|
||||
20250219,160500,701953650,20300,20300,20300,20300,0
|
||||
20250219,160400,701953650,20300,20300,20300,20300,0
|
||||
20250219,160300,701953650,20300,20300,20300,20300,0
|
||||
20250219,160200,701953650,20300,20300,20300,20300,0
|
||||
20250219,160100,701953650,20300,20300,20300,20300,0
|
||||
20250219,160000,701953650,20300,20300,20300,20300,0
|
||||
20250219,155900,701953650,20300,20300,20300,20300,0
|
||||
20250219,155800,701953650,20300,20300,20300,20300,0
|
||||
20250219,155700,701953650,20300,20300,20300,20300,0
|
||||
20250219,155600,701953650,20300,20300,20300,20300,0
|
||||
20250219,155500,701953650,20300,20300,20300,20300,0
|
||||
20250219,155400,701953650,20300,20300,20300,20300,0
|
||||
20250219,155300,701953650,20300,20300,20300,20300,0
|
||||
20250219,155200,701953650,20300,20300,20300,20300,0
|
||||
20250219,155100,701953650,20300,20300,20300,20300,0
|
||||
20250219,155000,701953650,20300,20300,20300,20300,0
|
||||
20250219,154900,701953650,20300,20300,20300,20300,0
|
||||
20250219,154800,701953650,20300,20300,20300,20300,0
|
||||
20250219,154700,701953650,20300,20300,20300,20300,0
|
||||
20250219,154600,701953650,20300,20300,20300,20300,0
|
||||
20250219,154500,701953650,20300,20300,20300,20300,0
|
||||
20250219,154400,701953650,20300,20300,20300,20300,0
|
||||
20250219,154300,701953650,20300,20300,20300,20300,0
|
||||
20250219,154200,701953650,20300,20300,20300,20300,0
|
||||
20250219,154100,701953650,20300,20300,20300,20300,387
|
||||
20250219,154000,701953650,20300,20300,20300,20300,0
|
||||
20250219,153900,701953650,20300,20300,20300,20300,0
|
||||
20250219,153800,701953650,20300,20300,20300,20300,0
|
||||
20250219,153700,701953650,20300,20300,20300,20300,0
|
||||
20250219,153600,701953650,20300,20300,20300,20300,0
|
||||
20250219,153500,701953650,20300,20300,20300,20300,0
|
||||
20250219,153400,701953650,20300,20300,20300,20300,0
|
||||
20250219,153300,701953650,20300,20300,20300,20300,0
|
||||
20250219,153200,701953650,20300,20300,20300,20300,0
|
||||
20250219,153100,701953650,20300,20300,20300,20300,0
|
||||
20250219,153000,701953650,20300,20300,20300,20300,387
|
||||
20250219,152900,694097550,20300,20300,20300,20300,0
|
||||
20250219,152800,694097550,20300,20300,20300,20300,0
|
||||
20250219,152700,694097550,20300,20300,20300,20300,0
|
||||
20250219,152600,694097550,20300,20300,20300,20300,0
|
||||
20250219,152500,694097550,20300,20300,20300,20300,0
|
||||
20250219,152400,694097550,20300,20300,20300,20300,0
|
||||
20250219,152300,694097550,20300,20300,20300,20300,0
|
||||
20250219,152200,694097550,20300,20300,20300,20300,0
|
||||
20250219,152100,694097550,20300,20300,20300,20300,0
|
||||
20250219,152000,694097550,20300,20300,20300,20300,0
|
||||
20250219,151900,694097550,20300,20300,20300,20150,20
|
||||
20250219,151800,693693200,20300,20200,20300,20200,34
|
||||
20250219,151700,693005950,20150,20150,20150,20150,85
|
||||
20250219,151600,691293200,20200,20150,20250,20150,54
|
||||
20250219,151500,690202250,20150,20150,20150,20150,87
|
||||
20250219,151400,688449200,20200,20150,20200,20150,95
|
||||
20250219,151300,686532200,20150,20150,20150,20150,42
|
||||
20250219,151200,685685900,20150,20250,20250,20150,103
|
||||
20250219,151100,683605350,20250,20250,20250,20150,90
|
||||
20250219,151000,681786850,20250,20200,20250,20150,157
|
||||
20250219,150900,678615450,20200,20200,20200,20200,85
|
||||
20250219,150800,676898450,20200,20250,20250,20200,49
|
||||
20250219,150700,675906250,20250,20250,20250,20250,45
|
||||
20250219,150600,674995000,20250,20250,20250,20250,105
|
||||
20250219,150500,672868750,20250,20250,20250,20250,43
|
||||
20250219,150400,671998000,20250,20250,20250,20250,47
|
||||
20250219,150300,671046250,20250,20250,20250,20250,87
|
||||
20250219,150200,669284500,20250,20250,20250,20250,42
|
||||
20250219,150100,668434000,20250,20250,20250,20250,46
|
||||
20250219,150000,667502500,20250,20300,20300,20250,85
|
||||
20250219,145900,665779100,20250,20300,20300,20250,44
|
||||
20250219,145800,664885950,20300,20300,20350,20300,138
|
||||
20250219,145700,662084350,20300,20300,20300,20300,53
|
||||
20250219,145600,661008450,20300,20300,20300,20300,43
|
||||
20250219,145500,660135550,20300,20350,20350,20300,85
|
||||
20250219,145400,658410000,20300,20300,20350,20300,53
|
||||
20250219,145300,657333900,20300,20300,20300,20300,40
|
||||
20250219,145200,656521900,20300,20300,20300,20300,86
|
||||
20250219,145100,654776100,20300,20300,20300,20300,49
|
||||
20250219,145000,653781400,20300,20300,20300,20300,46
|
||||
20250219,144900,652847600,20300,20300,20300,20300,101
|
||||
20250219,144800,650797300,20300,20300,20300,20300,111
|
||||
20250219,144700,648544000,20300,20350,20400,20300,150
|
||||
20250219,144600,645490700,20350,20300,20350,20300,255
|
||||
20250219,144500,640301500,20350,20300,20350,20300,177
|
||||
20250219,144400,636702350,20300,20300,20300,20300,54
|
||||
20250219,144300,635606150,20300,20300,20300,20300,99
|
||||
20250219,144200,633596450,20300,20300,20300,20300,116
|
||||
20250219,144100,631241650,20300,20300,20300,20300,61
|
||||
20250219,144000,630003350,20300,20350,20350,20300,99
|
||||
20250219,143900,627993600,20350,20300,20350,20300,56
|
||||
20250219,143800,626856650,20300,20300,20300,20300,96
|
||||
20250219,143700,624907850,20300,20300,20300,20300,63
|
||||
20250219,143600,623628950,20300,20300,20300,20300,57
|
||||
20250219,143500,622471850,20300,20300,20300,20300,98
|
||||
20250219,143400,620482450,20300,20300,20300,20300,65
|
||||
20250219,143300,619162950,20300,20300,20300,20300,66
|
||||
20250219,143200,617823150,20300,20300,20300,20300,82
|
||||
20250219,143100,616158550,20300,20300,20300,20300,41
|
||||
20250219,143000,615326250,20300,20350,20350,20300,52
|
||||
20250219,142900,614270600,20300,20300,20300,20300,107
|
||||
20250219,142800,612098500,20300,20300,20350,20300,26
|
||||
20250219,142700,611570650,20300,20300,20300,20300,26
|
||||
20250219,142600,611042850,20300,20300,20300,20300,34
|
||||
20250219,142500,610352650,20300,20300,20300,20300,36
|
||||
20250219,142400,609621850,20300,20300,20300,20300,26
|
||||
20250219,142300,609094050,20300,20300,20300,20300,34
|
||||
20250219,142200,608403850,20300,20300,20300,20300,26
|
||||
20250219,142100,607876050,20300,20300,20300,20300,26
|
||||
20250219,142000,607348250,20300,20300,20350,20300,39
|
||||
20250219,141900,606556300,20300,20350,20350,20300,34
|
||||
20250219,141800,605866050,20300,20300,20300,20300,43
|
||||
20250219,141700,604993150,20300,20300,20300,20300,38
|
||||
20250219,141600,604221750,20350,20300,20400,20300,114
|
||||
20250219,141500,601902300,20300,20300,20300,20300,26
|
||||
20250219,141400,601374500,20300,20300,20300,20300,26
|
||||
20250219,141300,600846700,20300,20300,20300,20300,33
|
||||
20250219,141200,600176800,20300,20300,20300,20300,27
|
||||
20250219,141100,599628700,20300,20300,20350,20300,27
|
||||
20250219,141000,599080550,20300,20300,20350,20300,38
|
||||
20250219,140900,598308950,20300,20300,20300,20300,25
|
||||
20250219,140800,597801450,20300,20350,20350,20300,39
|
||||
20250219,140700,597009700,20300,20300,20300,20300,25
|
||||
20250219,140600,596502200,20300,20300,20300,20300,35
|
||||
20250219,140500,595791700,20300,20300,20300,20300,26
|
||||
20250219,140400,595263900,20300,20300,20300,20300,25
|
||||
20250219,140300,594756400,20300,20300,20300,20300,62
|
||||
20250219,140200,593497800,20300,20300,20300,20300,77
|
||||
20250219,140100,591934700,20300,20400,20400,20300,364
|
||||
20250219,140000,584538400,20400,20450,20450,20400,70
|
||||
20250219,135900,583108600,20450,20450,20500,20450,56
|
||||
20250219,135800,581962750,20450,20450,20450,20400,42
|
||||
20250219,135700,581103900,20450,20450,20450,20450,50
|
||||
20250219,135600,580081400,20450,20500,20500,20450,70
|
||||
20250219,135500,578649050,20450,20500,20500,20400,18
|
||||
20250219,135400,578280950,20450,20450,20450,20450,65
|
||||
20250219,135300,576951700,20450,20400,20450,20400,88
|
||||
20250219,135200,575152200,20400,20450,20450,20400,53
|
||||
20250219,135100,574068400,20400,20400,20450,20400,32
|
||||
20250219,135000,573414100,20400,20350,20450,20350,42
|
||||
20250219,134900,572555850,20400,20400,20400,20350,252
|
||||
20250219,134800,567415100,20450,20400,20450,20400,133
|
||||
20250219,134700,564700550,20350,20350,20400,20350,24
|
||||
20250219,134600,564211250,20400,20400,20400,20350,92
|
||||
20250219,134500,562337250,20350,20400,20400,20350,40
|
||||
20250219,134400,561521350,20400,20350,20400,20350,73
|
||||
20250219,134300,560032350,20350,20400,20400,20350,35
|
||||
20250219,134200,559318550,20400,20350,20400,20350,57
|
||||
20250219,134100,558155900,20350,20400,20400,20350,64
|
||||
20250219,134000,556850500,20350,20400,20400,20350,52
|
||||
20250219,133900,555789850,20400,20400,20400,20350,35
|
||||
20250219,133800,555075950,20350,20350,20400,20350,60
|
||||
20250219,133700,553852150,20400,20400,20400,20350,60
|
||||
20250219,133600,552628300,20350,20350,20400,20350,49
|
||||
20250219,133500,551628950,20400,20400,20400,20350,16
|
||||
20250219,133400,551302650,20400,20350,20400,20350,79
|
||||
20250219,133300,549691200,20350,20400,20400,20350,51
|
||||
20250219,133200,548652150,20350,20350,20350,20350,5
|
||||
20250219,133100,548550400,20400,20400,20400,20350,33
|
||||
20250219,133000,547877300,20400,20350,20400,20350,29
|
||||
20250219,132900,547285950,20350,20400,20400,20350,34
|
||||
20250219,132800,546592450,20400,20350,20400,20350,27
|
||||
20250219,132700,546041750,20350,20400,20400,20350,2
|
||||
20250219,132600,546001000,20400,20400,20400,20350,164
|
||||
20250219,132500,542658950,20450,20450,20450,20450,2
|
||||
20250219,132400,542618050,20450,20450,20450,20450,33
|
||||
20250219,132300,541943200,20400,20400,20400,20350,7
|
||||
20250219,132200,541800450,20450,20400,20450,20400,19
|
||||
20250219,132100,541411950,20450,20450,20450,20450,32
|
||||
20250219,132000,540757550,20450,20450,20450,20450,30
|
||||
20250219,131900,540144050,20400,20400,20400,20400,1
|
||||
20250219,131800,540123650,20450,20450,20450,20450,51
|
||||
20250219,131700,539080700,20450,20450,20450,20450,9
|
||||
20250219,131600,538896650,20450,20450,20450,20450,28
|
||||
20250219,131500,538324050,20450,20450,20450,20450,31
|
||||
20250219,131400,537690100,20400,20450,20450,20400,44
|
||||
20250219,131300,536791400,20400,20400,20400,20400,11
|
||||
20250219,131200,536567000,20400,20400,20400,20400,2
|
||||
20250219,131100,536526200,20400,20400,20400,20350,33
|
||||
20250219,131000,535853050,20400,20400,20400,20400,32
|
||||
20250219,130900,535200250,20400,20400,20400,20400,17
|
||||
20250219,130800,534853450,20350,20400,20400,20350,2
|
||||
20250219,130700,534812700,20400,20350,20400,20350,61
|
||||
20250219,130600,533568350,20350,20350,20350,20350,1
|
||||
20250219,130500,533548000,20400,20450,20450,20400,115
|
||||
20250219,130400,531199350,20450,20450,20450,20450,2
|
||||
20250219,130300,531158450,20450,20400,20450,20400,33
|
||||
20250219,130200,530483650,20450,20450,20450,20450,33
|
||||
20250219,130100,529808800,20400,20450,20450,20400,20
|
||||
20250219,130000,529399900,20450,20450,20450,20450,32
|
||||
20250219,125900,528745500,20450,20450,20450,20450,28
|
||||
20250219,125800,528172900,20400,20450,20450,20400,2
|
||||
20250219,125700,528132050,20450,20450,20450,20400,54
|
||||
20250219,125600,527027800,20450,20450,20450,20450,1
|
||||
20250219,125500,527007350,20450,20500,20500,20450,62
|
||||
20250219,125400,525737800,20450,20500,20500,20450,9
|
||||
20250219,125300,525553700,20500,20500,20500,20500,1
|
||||
20250219,125200,525533200,20500,20500,20500,20500,246
|
||||
20250219,125100,520490200,20500,20500,20500,20500,2
|
||||
20250219,125000,520449200,20500,20500,20500,20500,26
|
||||
20250219,124900,519916200,20500,20500,20500,20500,31
|
||||
20250219,124800,519280700,20500,20450,20500,20450,32
|
||||
20250219,124700,518625100,20450,20450,20450,20450,0
|
||||
20250219,124600,518625100,20450,20450,20450,20450,58
|
||||
20250219,124500,517439000,20450,20450,20450,20450,2
|
||||
20250219,124400,517398100,20450,20450,20450,20450,52
|
||||
20250219,124300,516334700,20450,20450,20450,20450,1
|
||||
20250219,124200,516314250,20450,20450,20450,20450,29
|
||||
20250219,124100,515721200,20450,20450,20450,20450,31
|
||||
20250219,124000,515087250,20450,20450,20450,20450,23
|
||||
20250219,123900,514616900,20450,20450,20450,20450,2
|
||||
20250219,123800,514576000,20450,20450,20450,20450,68
|
||||
20250219,123700,513185400,20450,20450,20450,20450,2
|
||||
20250219,123600,513144500,20450,20450,20450,20450,54
|
||||
20250219,123500,512040200,20400,20400,20400,20400,1
|
||||
20250219,123400,512019800,20400,20400,20400,20400,0
|
||||
20250219,123300,512019800,20400,20450,20450,20400,58
|
||||
20250219,123200,510833800,20450,20450,20450,20450,2
|
||||
20250219,123100,510792900,20450,20450,20450,20450,24
|
||||
20250219,123000,510302100,20450,20450,20450,20450,32
|
||||
20250219,122900,509647700,20450,20450,20450,20450,31
|
||||
20250219,122800,509013750,20450,20450,20450,20450,32
|
||||
20250219,122700,508359350,20450,20450,20450,20450,47
|
||||
20250219,122600,507398200,20450,20450,20450,20450,1
|
||||
20250219,122500,507377750,20450,20450,20450,20450,61
|
||||
20250219,122400,506130300,20450,20450,20450,20450,6
|
||||
20250219,122300,506007600,20450,20450,20450,20450,52
|
||||
20250219,122200,504944200,20450,20450,20450,20400,54
|
||||
20250219,122100,503839950,20450,20450,20450,20450,27
|
||||
20250219,122000,503287800,20400,20450,20450,20400,36
|
||||
20250219,121900,502551850,20450,20450,20450,20450,23
|
||||
20250219,121800,502081500,20400,20400,20400,20400,5
|
||||
20250219,121700,501979500,20450,20450,20450,20450,62
|
||||
20250219,121600,500711600,20450,20450,20450,20450,1
|
||||
20250219,121500,500691150,20400,20450,20450,20400,132
|
||||
20250219,121400,497996750,20450,20450,20450,20450,25
|
||||
20250219,121300,497485500,20450,20450,20450,20450,1
|
||||
20250219,121200,497465050,20450,20450,20450,20450,59
|
||||
20250219,121100,496258500,20450,20450,20450,20450,1
|
||||
20250219,121000,496238050,20450,20450,20450,20450,24
|
||||
20250219,120900,495747250,20450,20450,20450,20450,31
|
||||
20250219,120800,495113300,20450,20450,20450,20450,30
|
||||
20250219,120700,494499800,20450,20450,20450,20450,32
|
||||
20250219,120600,493845400,20450,20450,20450,20450,21
|
||||
20250219,120500,493415950,20450,20450,20450,20450,3
|
||||
20250219,120400,493354600,20450,20450,20450,20450,62
|
||||
20250219,120300,492086700,20450,20450,20450,20450,10
|
||||
20250219,120200,491882200,20450,20450,20450,20450,19
|
||||
20250219,120100,491493650,20450,20450,20450,20450,32
|
||||
20250219,120000,490839250,20450,20450,20450,20450,30
|
||||
20250219,115900,490225750,20450,20450,20450,20450,31
|
||||
20250219,115800,489591800,20450,20450,20450,20450,21
|
||||
20250219,115700,489162350,20400,20400,20400,20400,14
|
||||
20250219,115600,488876750,20450,20500,20500,20450,48
|
||||
20250219,115500,487892900,20500,20450,20500,20450,28
|
||||
20250219,115400,487318950,20450,20450,20450,20450,4
|
||||
20250219,115300,487237150,20450,20450,20450,20450,114
|
||||
20250219,115200,484905850,20450,20500,20500,20450,3
|
||||
20250219,115100,484844400,20500,20500,20500,20500,59
|
||||
20250219,115000,483634900,20500,20500,20500,20500,4
|
||||
20250219,114900,483552900,20500,20450,20500,20450,22
|
||||
20250219,114800,483101950,20500,20500,20500,20500,33
|
||||
20250219,114700,482425450,20450,20500,20500,20450,58
|
||||
20250219,114600,481237800,20450,20450,20450,20450,10
|
||||
20250219,114500,481033300,20500,20500,20500,20450,53
|
||||
20250219,114400,479946850,20500,20450,20500,20450,5
|
||||
20250219,114300,479844550,20500,20500,20500,20500,63
|
||||
20250219,114200,478553050,20450,20450,20450,20450,0
|
||||
20250219,114100,478553050,20450,20500,20500,20450,104
|
||||
20250219,114000,476425350,20500,20500,20500,20500,32
|
||||
20250219,113900,475769350,20450,20450,20450,20450,17
|
||||
20250219,113800,475421700,20450,20450,20450,20450,35
|
||||
20250219,113700,474705950,20450,20450,20450,20450,2
|
||||
20250219,113600,474665050,20450,20450,20450,20450,19
|
||||
20250219,113500,474276500,20450,20450,20450,20450,34
|
||||
20250219,113400,473581200,20450,20450,20450,20450,27
|
||||
20250219,113300,473029050,20450,20450,20450,20400,13
|
||||
20250219,113200,472763700,20450,20450,20450,20450,55
|
||||
20250219,113100,471638950,20450,20450,20450,20450,5
|
||||
20250219,113000,471536700,20450,20500,20500,20450,63
|
||||
20250219,112900,470245250,20450,20500,20500,20450,27
|
||||
20250219,112800,469693000,20500,20450,20500,20450,23
|
||||
20250219,112700,469221600,20450,20400,20450,20400,32
|
||||
20250219,112600,468567300,20500,20450,20500,20400,1978
|
||||
20250219,112500,428115950,20400,20450,20450,20400,596
|
||||
20250219,112400,415928350,20450,20400,20450,20400,52
|
||||
20250219,112300,414865050,20450,20450,20450,20450,4
|
||||
20250219,112200,414783250,20450,20450,20450,20450,63
|
||||
20250219,112100,413494900,20400,20400,20400,20400,1
|
||||
20250219,112000,413474500,20450,20450,20450,20450,22
|
||||
20250219,111900,413024600,20450,20450,20450,20450,32
|
||||
20250219,111800,412370200,20450,20450,20450,20450,14
|
||||
20250219,111700,412083900,20450,20450,20450,20450,28
|
||||
20250219,111600,411511300,20450,20450,20450,20450,32
|
||||
20250219,111500,410856900,20450,20450,20450,20450,26
|
||||
20250219,111400,410325200,20450,20450,20450,20450,32
|
||||
20250219,111300,409670800,20450,20450,20450,20450,34
|
||||
20250219,111200,408975500,20450,20450,20450,20450,2
|
||||
20250219,111100,408934600,20450,20450,20450,20450,53
|
||||
20250219,111000,407850750,20450,20450,20450,20450,4
|
||||
20250219,110900,407768950,20450,20450,20450,20450,28
|
||||
20250219,110800,407196350,20450,20400,20450,20400,51
|
||||
20250219,110700,406153950,20300,20300,20300,20300,0
|
||||
20250219,110600,406153950,20300,20350,20400,20300,98
|
||||
20250219,110500,404158900,20350,20350,20450,20350,1574
|
||||
20250219,110400,372053600,20350,20350,20350,20350,2
|
||||
20250219,110300,372012900,20350,20350,20350,20350,49
|
||||
20250219,110200,371015750,20300,20300,20300,20300,0
|
||||
20250219,110100,371015750,20300,20350,20350,20300,59
|
||||
20250219,110000,369815250,20350,20350,20350,20350,1
|
||||
20250219,105900,369794900,20300,20300,20300,20300,0
|
||||
20250219,105800,369794900,20300,20300,20300,20300,1
|
||||
20250219,105700,369774600,20300,20300,20300,20300,2
|
||||
20250219,105600,369734000,20300,20300,20300,20300,2
|
||||
20250219,105500,369693400,20300,20350,20350,20300,35
|
||||
20250219,105400,368982750,20350,20350,20350,20350,2
|
||||
20250219,105300,368942050,20350,20350,20350,20350,6
|
||||
20250219,105200,368819950,20350,20350,20350,20350,2
|
||||
20250219,105100,368779250,20350,20350,20350,20350,2
|
||||
20250219,105000,368738550,20350,20350,20350,20350,8
|
||||
20250219,104900,368575750,20350,20350,20350,20350,3
|
||||
20250219,104800,368514700,20300,20300,20300,20300,0
|
||||
20250219,104700,368514700,20300,20300,20300,20300,0
|
||||
20250219,104600,368514700,20300,20300,20300,20300,0
|
||||
20250219,104500,368514700,20300,20300,20300,20300,100
|
||||
20250219,104400,366484700,20300,20300,20300,20300,9
|
||||
20250219,104300,366302000,20300,20300,20300,20300,0
|
||||
20250219,104200,366302000,20300,20300,20300,20300,0
|
||||
20250219,104100,366302000,20300,20350,20400,20300,515
|
||||
20250219,104000,355808050,20300,20300,20300,20300,3
|
||||
20250219,103900,355747150,20300,20300,20300,20300,3
|
||||
20250219,103800,355686250,20300,20300,20300,20250,8
|
||||
20250219,103700,355524100,20300,20300,20300,20300,127
|
||||
20250219,103600,352946000,20250,20300,20350,20250,65
|
||||
20250219,103500,351626750,20350,20350,20350,20350,4
|
||||
20250219,103400,351545350,20350,20350,20350,20350,5
|
||||
20250219,103300,351443600,20250,20250,20250,20250,2
|
||||
20250219,103200,351403100,20250,20350,20350,20250,3
|
||||
20250219,103100,351342250,20250,20250,20250,20250,0
|
||||
20250219,103000,351342250,20250,20250,20250,20250,1
|
||||
20250219,102900,351322000,20250,20300,20300,20250,81
|
||||
20250219,102800,349680150,20300,20300,20300,20300,30
|
||||
20250219,102700,349071150,20300,20300,20300,20300,0
|
||||
20250219,102600,349071150,20300,20250,20300,20250,2638
|
||||
20250219,102500,295519800,20250,20300,20300,20250,22
|
||||
20250219,102400,295073800,20250,20300,20300,20250,4
|
||||
20250219,102300,294992750,20300,20300,20300,20300,50
|
||||
20250219,102200,293977750,20300,20300,20300,20300,1
|
||||
20250219,102100,293957450,20350,20350,20350,20300,13
|
||||
20250219,102000,293693400,20350,20350,20350,20350,133
|
||||
20250219,101900,290986850,20350,20350,20350,20350,48
|
||||
20250219,101800,290010050,20350,20350,20350,20350,30
|
||||
20250219,101700,289399550,20350,20350,20350,20350,0
|
||||
20250219,101600,289399550,20350,20350,20350,20350,21
|
||||
20250219,101500,288972200,20350,20350,20350,20350,62
|
||||
20250219,101400,287710500,20350,20350,20350,20300,62
|
||||
20250219,101300,286449350,20300,20250,20300,20250,222
|
||||
20250219,101200,281943250,20250,20300,20300,20250,43
|
||||
20250219,101100,281070800,20300,20300,20300,20300,1
|
||||
20250219,101000,281050500,20300,20300,20300,20300,0
|
||||
20250219,100900,281050500,20300,20300,20300,20300,0
|
||||
20250219,100800,281050500,20300,20300,20300,20300,1
|
||||
20250219,100700,281030200,20300,20300,20300,20300,13
|
||||
20250219,100600,280766300,20300,20300,20300,20300,0
|
||||
20250219,100500,280766300,20300,20300,20300,20300,0
|
||||
20250219,100400,280766300,20300,20300,20300,20300,0
|
||||
20250219,100300,280766300,20300,20300,20300,20300,0
|
||||
20250219,100200,280766300,20300,20300,20300,20300,0
|
||||
20250219,100100,280766300,20300,20350,20350,20300,3
|
||||
20250219,100000,280705350,20300,20350,20350,20300,30
|
||||
20250219,095900,280096250,20300,20300,20300,20300,6
|
||||
20250219,095800,279974450,20300,20300,20300,20300,12
|
||||
20250219,095700,279730850,20300,20300,20300,20300,0
|
||||
20250219,095600,279730850,20300,20350,20350,20300,50
|
||||
20250219,095500,278713500,20350,20350,20350,20350,6
|
||||
20250219,095400,278591400,20300,20300,20300,20300,1
|
||||
20250219,095300,278571100,20350,20350,20350,20350,0
|
||||
20250219,095200,278571100,20350,20350,20350,20350,20
|
||||
20250219,095100,278164100,20350,20350,20350,20350,3
|
||||
20250219,095000,278103050,20350,20350,20350,20350,1
|
||||
20250219,094900,278082700,20350,20350,20350,20350,12
|
||||
20250219,094800,277838500,20350,20350,20350,20350,4
|
||||
20250219,094700,277757100,20350,20350,20350,20350,142
|
||||
20250219,094600,274867400,20300,20300,20300,20300,55
|
||||
20250219,094500,273750900,20300,20300,20300,20300,254
|
||||
20250219,094400,268594700,20300,20300,20300,20300,0
|
||||
20250219,094300,268594700,20300,20200,20300,20200,427
|
||||
20250219,094200,259966600,20250,20250,20250,20250,727
|
||||
20250219,094100,245244850,20250,20250,20350,20250,581
|
||||
20250219,094000,233436400,20200,20200,20200,20200,4
|
||||
20250219,093900,233355600,20250,20250,20250,20250,0
|
||||
20250219,093800,233355600,20250,20250,20250,20250,2
|
||||
20250219,093700,233315100,20300,20250,20300,20250,365
|
||||
20250219,093600,225913200,20250,20250,20250,20250,1
|
||||
20250219,093500,225892950,20250,20250,20250,20250,15
|
||||
20250219,093400,225589200,20250,20250,20250,20250,3
|
||||
20250219,093300,225528450,20200,20250,20250,20200,5
|
||||
20250219,093200,225427400,20250,20300,20300,20200,130
|
||||
20250219,093100,222801250,20300,20200,20300,20200,890
|
||||
20250219,093000,204749150,20200,20200,20200,20200,1
|
||||
20250219,092900,204728950,20150,20150,20150,20150,0
|
||||
20250219,092800,204728950,20150,20150,20150,20150,2
|
||||
20250219,092700,204688650,20150,20150,20150,20150,153
|
||||
20250219,092600,201605700,20150,20150,20150,20150,1
|
||||
20250219,092500,201585550,20150,20150,20150,20150,0
|
||||
20250219,092400,201585550,20150,20150,20150,20150,8
|
||||
20250219,092300,201424350,20150,20150,20150,20150,0
|
||||
20250219,092200,201424350,20150,20150,20150,20150,47
|
||||
20250219,092100,200477300,20200,20200,20200,20200,76
|
||||
20250219,092000,198942100,20200,20200,20200,20200,200
|
||||
20250219,091900,194902100,20200,20200,20200,20200,16
|
||||
20250219,091800,194578900,20200,20200,20200,20200,32
|
||||
20250219,091700,193932500,20200,20200,20200,20200,18
|
||||
20250219,091600,193568900,20200,20200,20200,20200,220
|
||||
20250219,091500,189124900,20200,20200,20250,20200,10
|
||||
20250219,091400,188922850,20200,20150,20300,20150,1366
|
||||
20250219,091300,161317900,20100,20150,20150,20050,6708
|
||||
20250219,091200,26165850,20150,20150,20150,20150,0
|
||||
20250219,091100,26165850,20150,20150,20150,20150,5
|
||||
20250219,091000,26065100,20150,20150,20150,20150,220
|
||||
20250219,090900,21632100,20150,20150,20150,20150,10
|
||||
20250219,090800,21430600,20100,20050,20100,20050,600
|
||||
20250219,090700,9370700,20100,20100,20100,20100,0
|
||||
20250219,090600,9370700,20100,20100,20100,20100,0
|
||||
20250219,090500,9370700,20100,20100,20100,20100,1
|
||||
20250219,090400,9350600,19970,20050,20050,19970,62
|
||||
20250219,090300,8111650,20050,19990,20050,19990,86
|
||||
20250219,090200,6391220,19980,19980,19980,19980,0
|
||||
20250219,090100,6391220,19980,20000,20000,19980,113
|
||||
20250219,090000,4132300,20100,20100,20100,20000,206
|
||||
|
Reference in New Issue
Block a user