Update 2025-02-19 4022 candle_min
This commit is contained in:
743
317770/min/candle-20250219.csv
Normal file
743
317770/min/candle-20250219.csv
Normal file
@@ -0,0 +1,743 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,212100,6042853185,3305,3305,3305,3305,18656
|
||||
20250219,212000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,211900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,211800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,211700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,211600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,211500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,211400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,211300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,211200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,211100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,211000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,210900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,210800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,210700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,210600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,210500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,210400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,210300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,210200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,210100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,210000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,205900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,205800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,205700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,205600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,205500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,205400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,205300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,205200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,205100,6042853185,3305,3305,3305,3305,18656
|
||||
20250219,205000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,204900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,204800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,204700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,204600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,204500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,204400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,204300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,204200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,204100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,204000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,203900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,203800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,203700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,203600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,203500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,203400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,203300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,203200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,203100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,203000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,202900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,202800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,202700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,202600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,202500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,202400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,202300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,202200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,202100,6042853185,3305,3305,3305,3305,18656
|
||||
20250219,202000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,201900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,201800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,201700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,201600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,201500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,201400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,201300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,201200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,201100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,201000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,200900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,200800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,200700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,200600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,200500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,200400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,200300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,200200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,200100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,200000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,195900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,195800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,195700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,195600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,195500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,195400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,195300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,195200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,195100,6042853185,3305,3305,3305,3305,18656
|
||||
20250219,195000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,194900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,194800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,194700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,194600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,194500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,194400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,194300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,194200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,194100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,194000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,193900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,193800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,193700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,193600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,193500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,193400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,193300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,193200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,193100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,193000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,192900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,192800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,192700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,192600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,192500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,192400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,192300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,192200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,192100,6042853185,3305,3305,3305,3305,18656
|
||||
20250219,192000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,191900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,191800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,191700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,191600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,191500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,191400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,191300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,191200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,191100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,191000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,190900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,190800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,190700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,190600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,190500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,190400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,190300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,190200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,190100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,190000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,185900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,185800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,185700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,185600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,185500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,185400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,185300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,185200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,185100,6042853185,3305,3305,3305,3305,18656
|
||||
20250219,185000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,184900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,184800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,184700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,184600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,184500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,184400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,184300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,184200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,184100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,184000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,183900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,183800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,183700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,183600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,183500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,183400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,183300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,183200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,183100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,183000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,182900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,182800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,182700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,182600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,182500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,182400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,182300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,182200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,182100,6042853185,3305,3305,3305,3305,18656
|
||||
20250219,182000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,181900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,181800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,181700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,181600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,181500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,181400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,181300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,181200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,181100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,181000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,180900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,180800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,180700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,180600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,180500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,180400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,180300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,180200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,180100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,180000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,175900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,175800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,175700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,175600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,175500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,175400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,175300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,175200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,175100,6042853185,3305,3305,3305,3305,18656
|
||||
20250219,175000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,174900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,174800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,174700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,174600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,174500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,174400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,174300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,174200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,174100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,174000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,173900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,173800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,173700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,173600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,173500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,173400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,173300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,173200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,173100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,173000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,172900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,172800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,172700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,172600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,172500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,172400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,172300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,172200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,172100,6042853185,3305,3305,3305,3305,18656
|
||||
20250219,172000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,171900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,171800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,171700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,171600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,171500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,171400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,171300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,171200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,171100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,171000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,170900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,170800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,170700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,170600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,170500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,170400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,170300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,170200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,170100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,170000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,165900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,165800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,165700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,165600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,165500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,165400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,165300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,165200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,165100,6042853185,3305,3305,3305,3305,18656
|
||||
20250219,165000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,164900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,164800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,164700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,164600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,164500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,164400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,164300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,164200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,164100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,164000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,163900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,163800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,163700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,163600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,163500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,163400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,163300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,163200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,163100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,163000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,162900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,162800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,162700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,162600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,162500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,162400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,162300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,162200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,162100,6042853185,3305,3305,3305,3305,18656
|
||||
20250219,162000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,161900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,161800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,161700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,161600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,161500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,161400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,161300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,161200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,161100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,161000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,160900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,160800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,160700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,160600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,160500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,160400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,160300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,160200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,160100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,160000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,155900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,155800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,155700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,155600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,155500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,155400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,155300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,155200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,155100,6042853185,3305,3305,3305,3305,18656
|
||||
20250219,155000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,154900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,154800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,154700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,154600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,154500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,154400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,154300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,154200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,154100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,154000,6042853185,3305,3305,3305,3305,0
|
||||
20250219,153900,6042853185,3305,3305,3305,3305,0
|
||||
20250219,153800,6042853185,3305,3305,3305,3305,0
|
||||
20250219,153700,6042853185,3305,3305,3305,3305,0
|
||||
20250219,153600,6042853185,3305,3305,3305,3305,0
|
||||
20250219,153500,6042853185,3305,3305,3305,3305,0
|
||||
20250219,153400,6042853185,3305,3305,3305,3305,0
|
||||
20250219,153300,6042853185,3305,3305,3305,3305,0
|
||||
20250219,153200,6042853185,3305,3305,3305,3305,0
|
||||
20250219,153100,6042853185,3305,3305,3305,3305,0
|
||||
20250219,153000,6042853185,3305,3305,3305,3305,18656
|
||||
20250219,152900,5981195105,3315,3315,3315,3315,0
|
||||
20250219,152800,5981195105,3315,3315,3315,3315,0
|
||||
20250219,152700,5981195105,3315,3315,3315,3315,0
|
||||
20250219,152600,5981195105,3315,3315,3315,3315,0
|
||||
20250219,152500,5981195105,3315,3315,3315,3315,0
|
||||
20250219,152400,5981195105,3315,3315,3315,3315,0
|
||||
20250219,152300,5981195105,3315,3315,3315,3315,0
|
||||
20250219,152200,5981195105,3315,3315,3315,3315,0
|
||||
20250219,152100,5981195105,3315,3315,3315,3315,0
|
||||
20250219,152000,5981195105,3315,3315,3315,3315,0
|
||||
20250219,151900,5981195105,3315,3330,3345,3305,26688
|
||||
20250219,151800,5892325460,3330,3310,3330,3310,13411
|
||||
20250219,151700,5847853090,3325,3315,3340,3300,32714
|
||||
20250219,151600,5739583060,3320,3335,3345,3320,29519
|
||||
20250219,151500,5641367225,3335,3335,3335,3325,2886
|
||||
20250219,151400,5631759705,3335,3325,3335,3320,4365
|
||||
20250219,151300,5617240230,3335,3340,3340,3325,2691
|
||||
20250219,151200,5608273070,3335,3320,3340,3320,7623
|
||||
20250219,151100,5582861405,3320,3340,3340,3315,5224
|
||||
20250219,151000,5565525050,3340,3340,3345,3320,12168
|
||||
20250219,150900,5524944360,3340,3340,3345,3325,8315
|
||||
20250219,150800,5497201630,3340,3350,3350,3315,15691
|
||||
20250219,150700,5444972105,3350,3350,3360,3330,10054
|
||||
20250219,150600,5411293920,3350,3345,3355,3305,28139
|
||||
20250219,150500,5317540310,3350,3360,3365,3335,2666
|
||||
20250219,150400,5308613415,3360,3340,3370,3335,17313
|
||||
20250219,150300,5250520890,3340,3355,3355,3335,7346
|
||||
20250219,150200,5225947195,3355,3370,3370,3325,22725
|
||||
20250219,150100,5149869950,3370,3320,3370,3315,16697
|
||||
20250219,150000,5093926180,3320,3345,3345,3305,25206
|
||||
20250219,145900,5010158265,3335,3335,3360,3330,19712
|
||||
20250219,145800,4944351025,3335,3340,3350,3330,15004
|
||||
20250219,145700,4894273545,3340,3335,3365,3330,47105
|
||||
20250219,145600,4736463485,3335,3395,3395,3325,99719
|
||||
20250219,145500,4401026970,3385,3335,3400,3315,116952
|
||||
20250219,145400,4008762490,3335,3295,3355,3295,99624
|
||||
20250219,145300,3676715945,3295,3285,3295,3275,5949
|
||||
20250219,145200,3657158095,3290,3295,3295,3265,7634
|
||||
20250219,145100,3632118525,3285,3295,3295,3280,4365
|
||||
20250219,145000,3617780030,3280,3300,3305,3280,9088
|
||||
20250219,144900,3587854890,3305,3275,3305,3270,16859
|
||||
20250219,144800,3532330485,3275,3270,3275,3265,5351
|
||||
20250219,144700,3514848045,3275,3295,3295,3265,25807
|
||||
20250219,144600,3430252200,3300,3315,3320,3295,12217
|
||||
20250219,144500,3389853575,3310,3310,3340,3305,52609
|
||||
20250219,144400,3214932085,3310,3305,3315,3295,23124
|
||||
20250219,144300,3138563500,3305,3305,3315,3290,30014
|
||||
20250219,144200,3039383650,3310,3280,3340,3280,183637
|
||||
20250219,144100,2430172915,3280,3285,3285,3280,6277
|
||||
20250219,144000,2409556875,3285,3275,3285,3275,5168
|
||||
20250219,143900,2392609455,3270,3275,3275,3270,153
|
||||
20250219,143800,2392108795,3270,3265,3270,3260,3140
|
||||
20250219,143700,2381860740,3275,3275,3275,3275,0
|
||||
20250219,143600,2381860740,3275,3265,3275,3265,776
|
||||
20250219,143500,2379325055,3265,3265,3265,3265,10
|
||||
20250219,143400,2379292405,3265,3265,3265,3265,1599
|
||||
20250219,143300,2374071670,3265,3270,3270,3265,3602
|
||||
20250219,143200,2362306345,3280,3265,3280,3265,1877
|
||||
20250219,143100,2356162770,3260,3260,3260,3260,350
|
||||
20250219,143000,2355021770,3245,3245,3245,3245,2000
|
||||
20250219,142900,2348531770,3245,3245,3245,3245,0
|
||||
20250219,142800,2348531770,3245,3245,3245,3245,1
|
||||
20250219,142700,2348528525,3250,3250,3250,3245,11904
|
||||
20250219,142600,2309848875,3250,3265,3265,3250,188
|
||||
20250219,142500,2309237575,3265,3250,3265,3245,937
|
||||
20250219,142400,2306196760,3245,3245,3245,3245,78
|
||||
20250219,142300,2305943650,3245,3255,3255,3245,5301
|
||||
20250219,142200,2288718200,3255,3255,3255,3255,0
|
||||
20250219,142100,2288718200,3255,3260,3260,3255,93
|
||||
20250219,142000,2288415090,3260,3260,3260,3260,71
|
||||
20250219,141900,2288183630,3255,3255,3255,3255,183
|
||||
20250219,141800,2287587965,3260,3260,3260,3260,1040
|
||||
20250219,141700,2284197565,3260,3260,3260,3260,0
|
||||
20250219,141600,2284197565,3260,3260,3260,3260,800
|
||||
20250219,141500,2281589565,3265,3265,3265,3265,50
|
||||
20250219,141400,2281426315,3265,3260,3265,3260,8
|
||||
20250219,141300,2281400230,3265,3265,3265,3265,361
|
||||
20250219,141200,2280221565,3265,3265,3265,3265,202
|
||||
20250219,141100,2279562035,3270,3270,3270,3270,0
|
||||
20250219,141000,2279562035,3270,3270,3270,3270,103
|
||||
20250219,140900,2279225225,3270,3260,3270,3260,35
|
||||
20250219,140800,2279111105,3270,3265,3270,3265,4331
|
||||
20250219,140700,2264954955,3270,3270,3270,3270,0
|
||||
20250219,140600,2264954955,3270,3270,3270,3270,0
|
||||
20250219,140500,2264954955,3270,3270,3270,3270,0
|
||||
20250219,140400,2264954955,3270,3275,3275,3260,433
|
||||
20250219,140300,2263539365,3275,3260,3275,3260,282
|
||||
20250219,140200,2262617645,3275,3275,3275,3275,306
|
||||
20250219,140100,2261615495,3280,3275,3280,3275,116
|
||||
20250219,140000,2261235515,3275,3270,3275,3270,3574
|
||||
20250219,135900,2249532920,3270,3265,3270,3260,327
|
||||
20250219,135800,2248465250,3265,3265,3265,3265,0
|
||||
20250219,135700,2248465250,3265,3265,3265,3265,1071
|
||||
20250219,135600,2244968435,3265,3265,3265,3265,430
|
||||
20250219,135500,2243564485,3270,3270,3270,3270,8
|
||||
20250219,135400,2243538325,3270,3270,3270,3270,297
|
||||
20250219,135300,2242567135,3275,3275,3275,3275,0
|
||||
20250219,135200,2242567135,3275,3275,3275,3275,2223
|
||||
20250219,135100,2235286810,3275,3275,3275,3275,0
|
||||
20250219,135000,2235286810,3275,3270,3275,3270,359
|
||||
20250219,134900,2234112875,3270,3265,3270,3265,70
|
||||
20250219,134800,2233884075,3275,3270,3275,3270,252
|
||||
20250219,134700,2233060025,3265,3265,3265,3265,4
|
||||
20250219,134600,2233046965,3280,3280,3280,3280,50
|
||||
20250219,134500,2232882965,3285,3275,3285,3275,2940
|
||||
20250219,134400,2223244895,3280,3270,3280,3270,7232
|
||||
20250219,134300,2199558035,3270,3270,3270,3270,2075
|
||||
20250219,134200,2192772785,3265,3265,3265,3265,100
|
||||
20250219,134100,2192446285,3260,3260,3260,3260,1591
|
||||
20250219,134000,2187259625,3265,3265,3265,3265,1
|
||||
20250219,133900,2187256360,3270,3270,3270,3270,0
|
||||
20250219,133800,2187256360,3270,3270,3270,3270,1107
|
||||
20250219,133700,2183636470,3275,3270,3275,3270,2379
|
||||
20250219,133600,2175851410,3255,3255,3255,3255,0
|
||||
20250219,133500,2175851410,3255,3265,3275,3255,3172
|
||||
20250219,133400,2165490735,3260,3250,3260,3245,1057
|
||||
20250219,133300,2162050350,3250,3250,3250,3250,293
|
||||
20250219,133200,2161098100,3250,3250,3250,3250,1521
|
||||
20250219,133100,2156154850,3250,3250,3250,3250,1300
|
||||
20250219,133000,2151929850,3250,3250,3250,3250,0
|
||||
20250219,132900,2151929850,3250,3250,3250,3250,109
|
||||
20250219,132800,2151575600,3250,3260,3260,3250,2200
|
||||
20250219,132700,2144412170,3260,3260,3265,3260,1218
|
||||
20250219,132600,2140438380,3260,3260,3260,3260,88
|
||||
20250219,132500,2140151500,3255,3255,3255,3255,60
|
||||
20250219,132400,2139956200,3265,3265,3265,3265,20
|
||||
20250219,132300,2139890900,3265,3260,3265,3260,865
|
||||
20250219,132200,2137067770,3260,3255,3260,3255,2
|
||||
20250219,132100,2137061255,3250,3250,3250,3250,1064
|
||||
20250219,132000,2133603255,3250,3255,3255,3250,1050
|
||||
20250219,131900,2130186495,3255,3255,3255,3255,58
|
||||
20250219,131800,2129997705,3260,3260,3260,3260,180
|
||||
20250219,131700,2129410905,3255,3255,3255,3255,65
|
||||
20250219,131600,2129199330,3255,3260,3260,3255,282
|
||||
20250219,131500,2128281140,3255,3255,3255,3255,0
|
||||
20250219,131400,2128281140,3255,3260,3260,3255,3904
|
||||
20250219,131300,2115568050,3260,3260,3260,3260,1549
|
||||
20250219,131200,2110518310,3260,3260,3260,3260,153
|
||||
20250219,131100,2110019530,3260,3260,3260,3260,755
|
||||
20250219,131000,2107558230,3260,3260,3260,3260,9
|
||||
20250219,130900,2107528890,3255,3255,3255,3255,0
|
||||
20250219,130800,2107528890,3255,3255,3255,3255,120
|
||||
20250219,130700,2107138290,3255,3255,3255,3255,94
|
||||
20250219,130600,2106832320,3255,3255,3255,3255,0
|
||||
20250219,130500,2106832320,3255,3255,3255,3255,34
|
||||
20250219,130400,2106721650,3255,3255,3255,3255,0
|
||||
20250219,130300,2106721650,3255,3255,3255,3255,161
|
||||
20250219,130200,2106197595,3255,3255,3255,3255,0
|
||||
20250219,130100,2106197595,3255,3255,3255,3255,102
|
||||
20250219,130000,2105865585,3255,3260,3260,3255,301
|
||||
20250219,125900,2104884330,3265,3260,3265,3260,11
|
||||
20250219,125800,2104848460,3265,3265,3265,3265,412
|
||||
20250219,125700,2103503280,3265,3265,3265,3265,188
|
||||
20250219,125600,2102889460,3275,3260,3275,3260,5338
|
||||
20250219,125500,2085440425,3260,3260,3260,3260,51
|
||||
20250219,125400,2085274165,3260,3260,3260,3260,45
|
||||
20250219,125300,2085127465,3265,3265,3265,3265,0
|
||||
20250219,125200,2085127465,3265,3260,3265,3260,116
|
||||
20250219,125100,2084748730,3265,3265,3265,3265,49
|
||||
20250219,125000,2084588745,3265,3265,3265,3265,153
|
||||
20250219,124900,2084089200,3265,3260,3265,3260,2000
|
||||
20250219,124800,2077560120,3260,3260,3260,3260,0
|
||||
20250219,124700,2077560120,3260,3260,3260,3260,13
|
||||
20250219,124600,2077517740,3260,3250,3260,3250,1903
|
||||
20250219,124500,2071322990,3255,3255,3260,3255,1057
|
||||
20250219,124400,2067882125,3250,3250,3250,3250,201
|
||||
20250219,124300,2067228875,3245,3245,3245,3245,200
|
||||
20250219,124200,2066579875,3245,3250,3250,3245,1725
|
||||
20250219,124100,2060973640,3260,3260,3260,3260,11
|
||||
20250219,124000,2060937780,3250,3250,3250,3250,781
|
||||
20250219,123900,2058399530,3260,3265,3265,3260,700
|
||||
20250219,123800,2056116530,3265,3265,3265,3265,683
|
||||
20250219,123700,2053886535,3250,3250,3250,3250,50
|
||||
20250219,123600,2053724035,3260,3265,3265,3260,1458
|
||||
20250219,123500,2048964670,3265,3255,3265,3255,5312
|
||||
20250219,123400,2031657100,3245,3245,3250,3245,216
|
||||
20250219,123300,2030955930,3245,3245,3250,3245,161
|
||||
20250219,123200,2030433475,3245,3250,3250,3245,136
|
||||
20250219,123100,2029991585,3245,3250,3250,3245,71
|
||||
20250219,123000,2029760990,3250,3250,3250,3250,30
|
||||
20250219,122900,2029663490,3250,3250,3250,3245,1189
|
||||
20250219,122800,2025805030,3250,3250,3255,3245,3807
|
||||
20250219,122700,2013435275,3245,3235,3245,3235,1168
|
||||
20250219,122600,2009647735,3240,3240,3240,3240,1129
|
||||
20250219,122500,2005989775,3240,3235,3240,3235,45
|
||||
20250219,122400,2005843980,3245,3250,3250,3235,27
|
||||
20250219,122300,2005756570,3250,3240,3250,3235,1877
|
||||
20250219,122200,1999675285,3255,3255,3255,3255,0
|
||||
20250219,122100,1999675285,3255,3240,3255,3240,776
|
||||
20250219,122000,1997158935,3245,3250,3250,3245,516
|
||||
20250219,121900,1995484500,3245,3250,3250,3245,501
|
||||
20250219,121800,1993858700,3255,3250,3255,3250,402
|
||||
20250219,121700,1992550735,3250,3245,3250,3240,2040
|
||||
20250219,121600,1985939395,3245,3245,3245,3245,161
|
||||
20250219,121500,1985416950,3245,3250,3250,3245,368
|
||||
20250219,121400,1984221235,3260,3260,3260,3240,5479
|
||||
20250219,121300,1966435905,3260,3255,3260,3250,684
|
||||
20250219,121200,1964209340,3260,3255,3265,3255,1423
|
||||
20250219,121100,1959576470,3255,3260,3270,3255,12655
|
||||
20250219,121000,1918362615,3265,3280,3285,3265,9251
|
||||
20250219,120900,1888094400,3270,3280,3290,3270,1429
|
||||
20250219,120800,1883404300,3285,3280,3285,3260,3875
|
||||
20250219,120700,1870701320,3265,3275,3300,3265,11643
|
||||
20250219,120600,1832559180,3275,3300,3305,3270,10339
|
||||
20250219,120500,1798583595,3280,3280,3310,3265,29616
|
||||
20250219,120400,1701282800,3285,3300,3310,3285,17800
|
||||
20250219,120300,1642606690,3300,3325,3330,3280,39312
|
||||
20250219,120200,1512692080,3310,3265,3330,3255,22622
|
||||
20250219,120100,1438039355,3260,3235,3320,3235,71681
|
||||
20250219,120000,1202516530,3230,3245,3250,3230,6851
|
||||
20250219,115900,1180361945,3245,3240,3245,3240,8
|
||||
20250219,115800,1180336010,3230,3235,3235,3230,3299
|
||||
20250219,115700,1169666740,3235,3240,3240,3235,183
|
||||
20250219,115600,1169074325,3240,3240,3240,3240,300
|
||||
20250219,115500,1168102325,3240,3240,3240,3240,0
|
||||
20250219,115400,1168102325,3240,3240,3240,3240,171
|
||||
20250219,115300,1167548285,3240,3240,3240,3240,0
|
||||
20250219,115200,1167548285,3240,3250,3250,3240,2
|
||||
20250219,115100,1167541795,3250,3250,3250,3250,0
|
||||
20250219,115000,1167541795,3250,3250,3250,3250,10
|
||||
20250219,114900,1167509295,3235,3245,3245,3235,643
|
||||
20250219,114800,1165426980,3250,3250,3250,3250,2
|
||||
20250219,114700,1165420480,3240,3240,3240,3240,100
|
||||
20250219,114600,1165096480,3250,3235,3250,3235,155
|
||||
20250219,114500,1164592805,3250,3235,3250,3235,16
|
||||
20250219,114400,1164541030,3235,3235,3235,3235,1
|
||||
20250219,114300,1164537795,3235,3250,3250,3235,202
|
||||
20250219,114200,1163881325,3250,3250,3250,3250,1
|
||||
20250219,114100,1163878075,3235,3240,3240,3235,18939
|
||||
20250219,114000,1102596575,3250,3245,3250,3245,10
|
||||
20250219,113900,1102564115,3240,3245,3245,3240,282
|
||||
20250219,113800,1101650335,3245,3245,3245,3245,904
|
||||
20250219,113700,1098716855,3250,3250,3250,3245,1464
|
||||
20250219,113600,1093961835,3250,3250,3250,3250,0
|
||||
20250219,113500,1093961835,3250,3260,3260,3250,244
|
||||
20250219,113400,1093167735,3260,3255,3260,3250,509
|
||||
20250219,113300,1091510925,3265,3265,3265,3265,0
|
||||
20250219,113200,1091510925,3265,3250,3265,3250,2805
|
||||
20250219,113100,1082380630,3255,3250,3255,3250,516
|
||||
20250219,113000,1080701590,3250,3245,3250,3245,5137
|
||||
20250219,112900,1064015465,3245,3245,3245,3240,371
|
||||
20250219,112800,1062811595,3245,3245,3245,3245,240
|
||||
20250219,112700,1062032795,3245,3245,3245,3245,479
|
||||
20250219,112600,1060478440,3245,3245,3245,3245,125
|
||||
20250219,112500,1060072815,3250,3245,3250,3245,554
|
||||
20250219,112400,1058275065,3245,3245,3245,3245,10
|
||||
20250219,112300,1058242615,3245,3245,3245,3245,0
|
||||
20250219,112200,1058242615,3245,3245,3245,3240,157
|
||||
20250219,112100,1057733670,3250,3250,3250,3250,10
|
||||
20250219,112000,1057701170,3240,3245,3245,3240,1699
|
||||
20250219,111900,1052190835,3245,3250,3250,3245,521
|
||||
20250219,111800,1050500055,3250,3245,3250,3245,520
|
||||
20250219,111700,1048810155,3245,3245,3245,3245,53
|
||||
20250219,111600,1048638170,3245,3250,3250,3245,82
|
||||
20250219,111500,1048372060,3240,3240,3240,3240,100
|
||||
20250219,111400,1048048060,3240,3250,3250,3240,620
|
||||
20250219,111300,1046037500,3250,3245,3250,3245,19
|
||||
20250219,111200,1045975840,3245,3250,3250,3245,113
|
||||
20250219,111100,1045609090,3250,3255,3255,3250,104
|
||||
20250219,111000,1045270905,3250,3250,3250,3250,74
|
||||
20250219,110900,1045030405,3255,3255,3255,3255,0
|
||||
20250219,110800,1045030405,3255,3240,3255,3240,62
|
||||
20250219,110700,1044829375,3240,3240,3240,3240,182
|
||||
20250219,110600,1044239695,3240,3255,3255,3240,1120
|
||||
20250219,110500,1040602190,3255,3250,3265,3250,464
|
||||
20250219,110400,1039091930,3255,3265,3270,3255,2245
|
||||
20250219,110300,1031759125,3265,3270,3270,3265,68
|
||||
20250219,110200,1031537015,3270,3255,3275,3250,7741
|
||||
20250219,110100,1006282210,3240,3245,3245,3240,600
|
||||
20250219,110000,1004335895,3255,3255,3255,3255,250
|
||||
20250219,105900,1003522145,3245,3250,3250,3245,219
|
||||
20250219,105800,1002811330,3250,3265,3265,3250,285
|
||||
20250219,105700,1001884580,3265,3255,3265,3255,1526
|
||||
20250219,105600,996913600,3255,3255,3260,3235,2159
|
||||
20250219,105500,989905930,3240,3265,3265,3240,4
|
||||
20250219,105400,989892945,3235,3240,3265,3225,10873
|
||||
20250219,105300,954495780,3245,3225,3245,3225,6000
|
||||
20250219,105200,935036395,3210,3210,3210,3210,0
|
||||
20250219,105100,935036395,3210,3225,3225,3210,1202
|
||||
20250219,105000,931177945,3210,3215,3215,3210,390
|
||||
20250219,104900,929924455,3215,3215,3215,3215,2099
|
||||
20250219,104800,923176170,3230,3215,3230,3210,201
|
||||
20250219,104700,922530440,3240,3235,3240,3230,7000
|
||||
20250219,104600,899857820,3230,3230,3230,3230,300
|
||||
20250219,104500,898888820,3230,3215,3230,3205,1004
|
||||
20250219,104400,895663450,3215,3225,3225,3215,1739
|
||||
20250219,104300,890069465,3225,3225,3225,3225,404
|
||||
20250219,104200,888766565,3215,3230,3230,3215,3201
|
||||
20250219,104100,878459300,3230,3240,3240,3230,1175
|
||||
20250219,104000,874661940,3245,3215,3245,3215,13404
|
||||
20250219,103900,831334600,3215,3215,3215,3215,62
|
||||
20250219,103800,831135270,3215,3220,3220,3195,1739
|
||||
20250219,103700,825563135,3205,3205,3215,3205,1156
|
||||
20250219,103600,821851920,3200,3205,3205,3200,1180
|
||||
20250219,103500,818075305,3205,3210,3210,3205,2080
|
||||
20250219,103400,811408805,3210,3210,3210,3210,119
|
||||
20250219,103300,811026815,3210,3210,3210,3210,0
|
||||
20250219,103200,811026815,3210,3205,3210,3205,1400
|
||||
20250219,103100,806533315,3205,3205,3205,3205,50
|
||||
20250219,103000,806373065,3205,3205,3205,3205,354
|
||||
20250219,102900,805238495,3205,3205,3205,3205,0
|
||||
20250219,102800,805238495,3205,3205,3205,3205,39
|
||||
20250219,102700,805113500,3205,3205,3205,3205,2067
|
||||
20250219,102600,798488765,3205,3215,3215,3205,583
|
||||
20250219,102500,796620210,3205,3205,3205,3205,20
|
||||
20250219,102400,796556110,3205,3215,3215,3205,684
|
||||
20250219,102300,794363670,3200,3200,3200,3200,447
|
||||
20250219,102200,792933270,3215,3200,3215,3200,517
|
||||
20250219,102100,791278830,3200,3200,3200,3200,1
|
||||
20250219,102000,791275630,3200,3205,3205,3200,188
|
||||
20250219,101900,790674025,3205,3205,3215,3200,2056
|
||||
20250219,101800,784093515,3205,3205,3205,3205,2004
|
||||
20250219,101700,777670695,3205,3215,3215,3205,1758
|
||||
20250219,101600,772029970,3215,3210,3215,3210,1017
|
||||
20250219,101500,768765175,3210,3210,3210,3210,445
|
||||
20250219,101400,767336725,3210,3215,3215,3210,126
|
||||
20250219,101300,766931760,3215,3215,3215,3215,658
|
||||
20250219,101200,764816290,3215,3215,3220,3215,1972
|
||||
20250219,101100,758475715,3215,3210,3215,3210,760
|
||||
20250219,101000,756032965,3200,3200,3200,3200,25
|
||||
20250219,100900,755952965,3200,3200,3200,3200,615
|
||||
20250219,100800,753984965,3200,3200,3200,3200,288
|
||||
20250219,100700,753063365,3200,3210,3215,3200,1999
|
||||
20250219,100600,746645290,3210,3205,3210,3205,1397
|
||||
20250219,100500,742166905,3195,3200,3200,3195,149
|
||||
20250219,100400,741690705,3200,3200,3205,3200,2014
|
||||
20250219,100300,735238725,3200,3205,3205,3195,1962
|
||||
20250219,100200,728960425,3205,3190,3205,3190,5879
|
||||
20250219,100100,710164730,3190,3180,3190,3180,2188
|
||||
20250219,100000,703185580,3190,3185,3200,3180,331
|
||||
20250219,095900,702131185,3175,3175,3180,3175,3039
|
||||
20250219,095800,692476330,3180,3185,3185,3180,221
|
||||
20250219,095700,691773500,3185,3185,3190,3175,844
|
||||
20250219,095600,689086510,3185,3190,3190,3170,6250
|
||||
20250219,095500,669239685,3190,3190,3190,3185,600
|
||||
20250219,095400,667327965,3190,3185,3200,3185,609
|
||||
20250219,095300,665383025,3190,3190,3190,3180,503
|
||||
20250219,095200,663779455,3190,3185,3190,3175,1150
|
||||
20250219,095100,660119310,3180,3185,3185,3180,1716
|
||||
20250219,095000,654662285,3185,3180,3185,3180,705
|
||||
20250219,094900,652418870,3185,3195,3195,3185,2704
|
||||
20250219,094800,643794090,3190,3185,3190,3180,1008
|
||||
20250219,094700,640586940,3185,3205,3205,3185,2212
|
||||
20250219,094600,633535735,3205,3185,3205,3185,1261
|
||||
20250219,094500,629516330,3185,3195,3195,3185,124
|
||||
20250219,094400,629120870,3195,3180,3200,3180,2694
|
||||
20250219,094300,620541275,3180,3200,3205,3180,2856
|
||||
20250219,094200,611425095,3190,3220,3220,3175,14926
|
||||
20250219,094100,563807320,3220,3215,3220,3200,5783
|
||||
20250219,094000,545247730,3215,3215,3215,3215,2100
|
||||
20250219,093900,538496230,3230,3230,3230,3230,18
|
||||
20250219,093800,538438090,3230,3230,3230,3215,273
|
||||
20250219,093700,537560140,3220,3220,3230,3220,1349
|
||||
20250219,093600,533216350,3230,3230,3230,3230,31
|
||||
20250219,093500,533116220,3220,3225,3225,3220,1643
|
||||
20250219,093400,527818925,3225,3225,3235,3225,2564
|
||||
20250219,093300,519545015,3230,3230,3235,3230,3486
|
||||
20250219,093200,508285180,3230,3215,3230,3215,2789
|
||||
20250219,093100,499299555,3195,3200,3200,3195,1197
|
||||
20250219,093000,495472890,3210,3205,3215,3195,4402
|
||||
20250219,092900,481372960,3210,3210,3210,3200,2438
|
||||
20250219,092800,473554410,3210,3210,3210,3210,126
|
||||
20250219,092700,473149950,3215,3200,3215,3200,2821
|
||||
20250219,092600,464101645,3200,3220,3220,3200,2169
|
||||
20250219,092500,457140770,3200,3205,3225,3195,2477
|
||||
20250219,092400,449211985,3200,3215,3215,3200,15658
|
||||
20250219,092300,399016100,3235,3235,3235,3205,9580
|
||||
20250219,092200,368181910,3220,3220,3220,3220,222
|
||||
20250219,092100,367467070,3220,3230,3230,3220,195
|
||||
20250219,092000,366839000,3230,3220,3230,3215,602
|
||||
20250219,091900,364903525,3220,3220,3220,3220,200
|
||||
20250219,091800,364259525,3220,3235,3235,3215,3866
|
||||
20250219,091700,351824915,3240,3240,3240,3240,110
|
||||
20250219,091600,351468515,3240,3220,3240,3215,2157
|
||||
20250219,091500,344502625,3220,3225,3225,3220,2769
|
||||
20250219,091400,335585090,3240,3240,3240,3220,9721
|
||||
20250219,091300,304193575,3230,3230,3240,3230,10219
|
||||
20250219,091200,271174980,3240,3225,3240,3220,5457
|
||||
20250219,091100,253557260,3225,3220,3230,3215,6454
|
||||
20250219,091000,232728170,3225,3220,3225,3205,6628
|
||||
20250219,090900,211413690,3220,3240,3240,3220,3124
|
||||
20250219,090800,201329520,3240,3220,3240,3220,3878
|
||||
20250219,090700,188822215,3230,3225,3230,3220,4373
|
||||
20250219,090600,174734735,3225,3240,3240,3225,6362
|
||||
20250219,090500,154164570,3240,3230,3250,3230,3425
|
||||
20250219,090400,143070660,3230,3245,3245,3230,5274
|
||||
20250219,090300,125985900,3250,3250,3270,3245,1756
|
||||
20250219,090200,120279770,3250,3270,3270,3250,2339
|
||||
20250219,090100,112648250,3265,3270,3295,3265,20547
|
||||
20250219,090000,45345115,3280,3280,3280,3265,13151
|
||||
|
Reference in New Issue
Block a user