Update 2025-02-19 4022 candle_min
This commit is contained in:
767
418620/min/candle-20250219.csv
Normal file
767
418620/min/candle-20250219.csv
Normal file
@@ -0,0 +1,767 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,214500,146474555,4250,4250,4250,4250,1060
|
||||
20250219,214400,146474555,4250,4250,4250,4250,0
|
||||
20250219,214300,146474555,4250,4250,4250,4250,0
|
||||
20250219,214200,146474555,4250,4250,4250,4250,0
|
||||
20250219,214100,146474555,4250,4250,4250,4250,0
|
||||
20250219,214000,146474555,4250,4250,4250,4250,0
|
||||
20250219,213900,146474555,4250,4250,4250,4250,0
|
||||
20250219,213800,146474555,4250,4250,4250,4250,0
|
||||
20250219,213700,146474555,4250,4250,4250,4250,0
|
||||
20250219,213600,146474555,4250,4250,4250,4250,0
|
||||
20250219,213500,146474555,4250,4250,4250,4250,0
|
||||
20250219,213400,146474555,4250,4250,4250,4250,0
|
||||
20250219,213300,146474555,4250,4250,4250,4250,0
|
||||
20250219,213200,146474555,4250,4250,4250,4250,0
|
||||
20250219,213100,146474555,4250,4250,4250,4250,0
|
||||
20250219,213000,146474555,4250,4250,4250,4250,0
|
||||
20250219,212900,146474555,4250,4250,4250,4250,0
|
||||
20250219,212800,146474555,4250,4250,4250,4250,0
|
||||
20250219,212700,146474555,4250,4250,4250,4250,0
|
||||
20250219,212600,146474555,4250,4250,4250,4250,0
|
||||
20250219,212500,146474555,4250,4250,4250,4250,0
|
||||
20250219,212400,146474555,4250,4250,4250,4250,0
|
||||
20250219,212300,146474555,4250,4250,4250,4250,0
|
||||
20250219,212200,146474555,4250,4250,4250,4250,0
|
||||
20250219,212100,146474555,4250,4250,4250,4250,0
|
||||
20250219,212000,146474555,4250,4250,4250,4250,0
|
||||
20250219,211900,146474555,4250,4250,4250,4250,0
|
||||
20250219,211800,146474555,4250,4250,4250,4250,0
|
||||
20250219,211700,146474555,4250,4250,4250,4250,0
|
||||
20250219,211600,146474555,4250,4250,4250,4250,0
|
||||
20250219,211500,146474555,4250,4250,4250,4250,1060
|
||||
20250219,211400,146474555,4250,4250,4250,4250,0
|
||||
20250219,211300,146474555,4250,4250,4250,4250,0
|
||||
20250219,211200,146474555,4250,4250,4250,4250,0
|
||||
20250219,211100,146474555,4250,4250,4250,4250,0
|
||||
20250219,211000,146474555,4250,4250,4250,4250,0
|
||||
20250219,210900,146474555,4250,4250,4250,4250,0
|
||||
20250219,210800,146474555,4250,4250,4250,4250,0
|
||||
20250219,210700,146474555,4250,4250,4250,4250,0
|
||||
20250219,210600,146474555,4250,4250,4250,4250,0
|
||||
20250219,210500,146474555,4250,4250,4250,4250,0
|
||||
20250219,210400,146474555,4250,4250,4250,4250,0
|
||||
20250219,210300,146474555,4250,4250,4250,4250,0
|
||||
20250219,210200,146474555,4250,4250,4250,4250,0
|
||||
20250219,210100,146474555,4250,4250,4250,4250,0
|
||||
20250219,210000,146474555,4250,4250,4250,4250,0
|
||||
20250219,205900,146474555,4250,4250,4250,4250,0
|
||||
20250219,205800,146474555,4250,4250,4250,4250,0
|
||||
20250219,205700,146474555,4250,4250,4250,4250,0
|
||||
20250219,205600,146474555,4250,4250,4250,4250,0
|
||||
20250219,205500,146474555,4250,4250,4250,4250,0
|
||||
20250219,205400,146474555,4250,4250,4250,4250,0
|
||||
20250219,205300,146474555,4250,4250,4250,4250,0
|
||||
20250219,205200,146474555,4250,4250,4250,4250,0
|
||||
20250219,205100,146474555,4250,4250,4250,4250,0
|
||||
20250219,205000,146474555,4250,4250,4250,4250,0
|
||||
20250219,204900,146474555,4250,4250,4250,4250,0
|
||||
20250219,204800,146474555,4250,4250,4250,4250,0
|
||||
20250219,204700,146474555,4250,4250,4250,4250,0
|
||||
20250219,204600,146474555,4250,4250,4250,4250,0
|
||||
20250219,204500,146474555,4250,4250,4250,4250,1060
|
||||
20250219,204400,146474555,4250,4250,4250,4250,0
|
||||
20250219,204300,146474555,4250,4250,4250,4250,0
|
||||
20250219,204200,146474555,4250,4250,4250,4250,0
|
||||
20250219,204100,146474555,4250,4250,4250,4250,0
|
||||
20250219,204000,146474555,4250,4250,4250,4250,0
|
||||
20250219,203900,146474555,4250,4250,4250,4250,0
|
||||
20250219,203800,146474555,4250,4250,4250,4250,0
|
||||
20250219,203700,146474555,4250,4250,4250,4250,0
|
||||
20250219,203600,146474555,4250,4250,4250,4250,0
|
||||
20250219,203500,146474555,4250,4250,4250,4250,0
|
||||
20250219,203400,146474555,4250,4250,4250,4250,0
|
||||
20250219,203300,146474555,4250,4250,4250,4250,0
|
||||
20250219,203200,146474555,4250,4250,4250,4250,0
|
||||
20250219,203100,146474555,4250,4250,4250,4250,0
|
||||
20250219,203000,146474555,4250,4250,4250,4250,0
|
||||
20250219,202900,146474555,4250,4250,4250,4250,0
|
||||
20250219,202800,146474555,4250,4250,4250,4250,0
|
||||
20250219,202700,146474555,4250,4250,4250,4250,0
|
||||
20250219,202600,146474555,4250,4250,4250,4250,0
|
||||
20250219,202500,146474555,4250,4250,4250,4250,0
|
||||
20250219,202400,146474555,4250,4250,4250,4250,0
|
||||
20250219,202300,146474555,4250,4250,4250,4250,0
|
||||
20250219,202200,146474555,4250,4250,4250,4250,0
|
||||
20250219,202100,146474555,4250,4250,4250,4250,0
|
||||
20250219,202000,146474555,4250,4250,4250,4250,0
|
||||
20250219,201900,146474555,4250,4250,4250,4250,0
|
||||
20250219,201800,146474555,4250,4250,4250,4250,0
|
||||
20250219,201700,146474555,4250,4250,4250,4250,0
|
||||
20250219,201600,146474555,4250,4250,4250,4250,0
|
||||
20250219,201500,146474555,4250,4250,4250,4250,1060
|
||||
20250219,201400,146474555,4250,4250,4250,4250,0
|
||||
20250219,201300,146474555,4250,4250,4250,4250,0
|
||||
20250219,201200,146474555,4250,4250,4250,4250,0
|
||||
20250219,201100,146474555,4250,4250,4250,4250,0
|
||||
20250219,201000,146474555,4250,4250,4250,4250,0
|
||||
20250219,200900,146474555,4250,4250,4250,4250,0
|
||||
20250219,200800,146474555,4250,4250,4250,4250,0
|
||||
20250219,200700,146474555,4250,4250,4250,4250,0
|
||||
20250219,200600,146474555,4250,4250,4250,4250,0
|
||||
20250219,200500,146474555,4250,4250,4250,4250,0
|
||||
20250219,200400,146474555,4250,4250,4250,4250,0
|
||||
20250219,200300,146474555,4250,4250,4250,4250,0
|
||||
20250219,200200,146474555,4250,4250,4250,4250,0
|
||||
20250219,200100,146474555,4250,4250,4250,4250,0
|
||||
20250219,200000,146474555,4250,4250,4250,4250,0
|
||||
20250219,195900,146474555,4250,4250,4250,4250,0
|
||||
20250219,195800,146474555,4250,4250,4250,4250,0
|
||||
20250219,195700,146474555,4250,4250,4250,4250,0
|
||||
20250219,195600,146474555,4250,4250,4250,4250,0
|
||||
20250219,195500,146474555,4250,4250,4250,4250,0
|
||||
20250219,195400,146474555,4250,4250,4250,4250,0
|
||||
20250219,195300,146474555,4250,4250,4250,4250,0
|
||||
20250219,195200,146474555,4250,4250,4250,4250,0
|
||||
20250219,195100,146474555,4250,4250,4250,4250,0
|
||||
20250219,195000,146474555,4250,4250,4250,4250,0
|
||||
20250219,194900,146474555,4250,4250,4250,4250,0
|
||||
20250219,194800,146474555,4250,4250,4250,4250,0
|
||||
20250219,194700,146474555,4250,4250,4250,4250,0
|
||||
20250219,194600,146474555,4250,4250,4250,4250,0
|
||||
20250219,194500,146474555,4250,4250,4250,4250,1060
|
||||
20250219,194400,146474555,4250,4250,4250,4250,0
|
||||
20250219,194300,146474555,4250,4250,4250,4250,0
|
||||
20250219,194200,146474555,4250,4250,4250,4250,0
|
||||
20250219,194100,146474555,4250,4250,4250,4250,0
|
||||
20250219,194000,146474555,4250,4250,4250,4250,0
|
||||
20250219,193900,146474555,4250,4250,4250,4250,0
|
||||
20250219,193800,146474555,4250,4250,4250,4250,0
|
||||
20250219,193700,146474555,4250,4250,4250,4250,0
|
||||
20250219,193600,146474555,4250,4250,4250,4250,0
|
||||
20250219,193500,146474555,4250,4250,4250,4250,0
|
||||
20250219,193400,146474555,4250,4250,4250,4250,0
|
||||
20250219,193300,146474555,4250,4250,4250,4250,0
|
||||
20250219,193200,146474555,4250,4250,4250,4250,0
|
||||
20250219,193100,146474555,4250,4250,4250,4250,0
|
||||
20250219,193000,146474555,4250,4250,4250,4250,0
|
||||
20250219,192900,146474555,4250,4250,4250,4250,0
|
||||
20250219,192800,146474555,4250,4250,4250,4250,0
|
||||
20250219,192700,146474555,4250,4250,4250,4250,0
|
||||
20250219,192600,146474555,4250,4250,4250,4250,0
|
||||
20250219,192500,146474555,4250,4250,4250,4250,0
|
||||
20250219,192400,146474555,4250,4250,4250,4250,0
|
||||
20250219,192300,146474555,4250,4250,4250,4250,0
|
||||
20250219,192200,146474555,4250,4250,4250,4250,0
|
||||
20250219,192100,146474555,4250,4250,4250,4250,0
|
||||
20250219,192000,146474555,4250,4250,4250,4250,0
|
||||
20250219,191900,146474555,4250,4250,4250,4250,0
|
||||
20250219,191800,146474555,4250,4250,4250,4250,0
|
||||
20250219,191700,146474555,4250,4250,4250,4250,0
|
||||
20250219,191600,146474555,4250,4250,4250,4250,0
|
||||
20250219,191500,146474555,4250,4250,4250,4250,1060
|
||||
20250219,191400,146474555,4250,4250,4250,4250,0
|
||||
20250219,191300,146474555,4250,4250,4250,4250,0
|
||||
20250219,191200,146474555,4250,4250,4250,4250,0
|
||||
20250219,191100,146474555,4250,4250,4250,4250,0
|
||||
20250219,191000,146474555,4250,4250,4250,4250,0
|
||||
20250219,190900,146474555,4250,4250,4250,4250,0
|
||||
20250219,190800,146474555,4250,4250,4250,4250,0
|
||||
20250219,190700,146474555,4250,4250,4250,4250,0
|
||||
20250219,190600,146474555,4250,4250,4250,4250,0
|
||||
20250219,190500,146474555,4250,4250,4250,4250,0
|
||||
20250219,190400,146474555,4250,4250,4250,4250,0
|
||||
20250219,190300,146474555,4250,4250,4250,4250,0
|
||||
20250219,190200,146474555,4250,4250,4250,4250,0
|
||||
20250219,190100,146474555,4250,4250,4250,4250,0
|
||||
20250219,190000,146474555,4250,4250,4250,4250,0
|
||||
20250219,185900,146474555,4250,4250,4250,4250,0
|
||||
20250219,185800,146474555,4250,4250,4250,4250,0
|
||||
20250219,185700,146474555,4250,4250,4250,4250,0
|
||||
20250219,185600,146474555,4250,4250,4250,4250,0
|
||||
20250219,185500,146474555,4250,4250,4250,4250,0
|
||||
20250219,185400,146474555,4250,4250,4250,4250,0
|
||||
20250219,185300,146474555,4250,4250,4250,4250,0
|
||||
20250219,185200,146474555,4250,4250,4250,4250,0
|
||||
20250219,185100,146474555,4250,4250,4250,4250,0
|
||||
20250219,185000,146474555,4250,4250,4250,4250,0
|
||||
20250219,184900,146474555,4250,4250,4250,4250,0
|
||||
20250219,184800,146474555,4250,4250,4250,4250,0
|
||||
20250219,184700,146474555,4250,4250,4250,4250,0
|
||||
20250219,184600,146474555,4250,4250,4250,4250,0
|
||||
20250219,184500,146474555,4250,4250,4250,4250,1060
|
||||
20250219,184400,146474555,4250,4250,4250,4250,0
|
||||
20250219,184300,146474555,4250,4250,4250,4250,0
|
||||
20250219,184200,146474555,4250,4250,4250,4250,0
|
||||
20250219,184100,146474555,4250,4250,4250,4250,0
|
||||
20250219,184000,146474555,4250,4250,4250,4250,0
|
||||
20250219,183900,146474555,4250,4250,4250,4250,0
|
||||
20250219,183800,146474555,4250,4250,4250,4250,0
|
||||
20250219,183700,146474555,4250,4250,4250,4250,0
|
||||
20250219,183600,146474555,4250,4250,4250,4250,0
|
||||
20250219,183500,146474555,4250,4250,4250,4250,0
|
||||
20250219,183400,146474555,4250,4250,4250,4250,0
|
||||
20250219,183300,146474555,4250,4250,4250,4250,0
|
||||
20250219,183200,146474555,4250,4250,4250,4250,0
|
||||
20250219,183100,146474555,4250,4250,4250,4250,0
|
||||
20250219,183000,146474555,4250,4250,4250,4250,0
|
||||
20250219,182900,146474555,4250,4250,4250,4250,0
|
||||
20250219,182800,146474555,4250,4250,4250,4250,0
|
||||
20250219,182700,146474555,4250,4250,4250,4250,0
|
||||
20250219,182600,146474555,4250,4250,4250,4250,0
|
||||
20250219,182500,146474555,4250,4250,4250,4250,0
|
||||
20250219,182400,146474555,4250,4250,4250,4250,0
|
||||
20250219,182300,146474555,4250,4250,4250,4250,0
|
||||
20250219,182200,146474555,4250,4250,4250,4250,0
|
||||
20250219,182100,146474555,4250,4250,4250,4250,0
|
||||
20250219,182000,146474555,4250,4250,4250,4250,0
|
||||
20250219,181900,146474555,4250,4250,4250,4250,0
|
||||
20250219,181800,146474555,4250,4250,4250,4250,0
|
||||
20250219,181700,146474555,4250,4250,4250,4250,0
|
||||
20250219,181600,146474555,4250,4250,4250,4250,0
|
||||
20250219,181500,146474555,4250,4250,4250,4250,1060
|
||||
20250219,181400,146474555,4250,4250,4250,4250,0
|
||||
20250219,181300,146474555,4250,4250,4250,4250,0
|
||||
20250219,181200,146474555,4250,4250,4250,4250,0
|
||||
20250219,181100,146474555,4250,4250,4250,4250,0
|
||||
20250219,181000,146474555,4250,4250,4250,4250,0
|
||||
20250219,180900,146474555,4250,4250,4250,4250,0
|
||||
20250219,180800,146474555,4250,4250,4250,4250,0
|
||||
20250219,180700,146474555,4250,4250,4250,4250,0
|
||||
20250219,180600,146474555,4250,4250,4250,4250,0
|
||||
20250219,180500,146474555,4250,4250,4250,4250,0
|
||||
20250219,180400,146474555,4250,4250,4250,4250,0
|
||||
20250219,180300,146474555,4250,4250,4250,4250,0
|
||||
20250219,180200,146474555,4250,4250,4250,4250,0
|
||||
20250219,180100,146474555,4250,4250,4250,4250,0
|
||||
20250219,180000,146474555,4250,4250,4250,4250,0
|
||||
20250219,175900,146474555,4250,4250,4250,4250,0
|
||||
20250219,175800,146474555,4250,4250,4250,4250,0
|
||||
20250219,175700,146474555,4250,4250,4250,4250,0
|
||||
20250219,175600,146474555,4250,4250,4250,4250,0
|
||||
20250219,175500,146474555,4250,4250,4250,4250,0
|
||||
20250219,175400,146474555,4250,4250,4250,4250,0
|
||||
20250219,175300,146474555,4250,4250,4250,4250,0
|
||||
20250219,175200,146474555,4250,4250,4250,4250,0
|
||||
20250219,175100,146474555,4250,4250,4250,4250,0
|
||||
20250219,175000,146474555,4250,4250,4250,4250,0
|
||||
20250219,174900,146474555,4250,4250,4250,4250,0
|
||||
20250219,174800,146474555,4250,4250,4250,4250,0
|
||||
20250219,174700,146474555,4250,4250,4250,4250,0
|
||||
20250219,174600,146474555,4250,4250,4250,4250,0
|
||||
20250219,174500,146474555,4250,4250,4250,4250,1060
|
||||
20250219,174400,146474555,4250,4250,4250,4250,0
|
||||
20250219,174300,146474555,4250,4250,4250,4250,0
|
||||
20250219,174200,146474555,4250,4250,4250,4250,0
|
||||
20250219,174100,146474555,4250,4250,4250,4250,0
|
||||
20250219,174000,146474555,4250,4250,4250,4250,0
|
||||
20250219,173900,146474555,4250,4250,4250,4250,0
|
||||
20250219,173800,146474555,4250,4250,4250,4250,0
|
||||
20250219,173700,146474555,4250,4250,4250,4250,0
|
||||
20250219,173600,146474555,4250,4250,4250,4250,0
|
||||
20250219,173500,146474555,4250,4250,4250,4250,0
|
||||
20250219,173400,146474555,4250,4250,4250,4250,0
|
||||
20250219,173300,146474555,4250,4250,4250,4250,0
|
||||
20250219,173200,146474555,4250,4250,4250,4250,0
|
||||
20250219,173100,146474555,4250,4250,4250,4250,0
|
||||
20250219,173000,146474555,4250,4250,4250,4250,0
|
||||
20250219,172900,146474555,4250,4250,4250,4250,0
|
||||
20250219,172800,146474555,4250,4250,4250,4250,0
|
||||
20250219,172700,146474555,4250,4250,4250,4250,0
|
||||
20250219,172600,146474555,4250,4250,4250,4250,0
|
||||
20250219,172500,146474555,4250,4250,4250,4250,0
|
||||
20250219,172400,146474555,4250,4250,4250,4250,0
|
||||
20250219,172300,146474555,4250,4250,4250,4250,0
|
||||
20250219,172200,146474555,4250,4250,4250,4250,0
|
||||
20250219,172100,146474555,4250,4250,4250,4250,0
|
||||
20250219,172000,146474555,4250,4250,4250,4250,0
|
||||
20250219,171900,146474555,4250,4250,4250,4250,0
|
||||
20250219,171800,146474555,4250,4250,4250,4250,0
|
||||
20250219,171700,146474555,4250,4250,4250,4250,0
|
||||
20250219,171600,146474555,4250,4250,4250,4250,0
|
||||
20250219,171500,146474555,4250,4250,4250,4250,1060
|
||||
20250219,171400,146474555,4250,4250,4250,4250,0
|
||||
20250219,171300,146474555,4250,4250,4250,4250,0
|
||||
20250219,171200,146474555,4250,4250,4250,4250,0
|
||||
20250219,171100,146474555,4250,4250,4250,4250,0
|
||||
20250219,171000,146474555,4250,4250,4250,4250,0
|
||||
20250219,170900,146474555,4250,4250,4250,4250,0
|
||||
20250219,170800,146474555,4250,4250,4250,4250,0
|
||||
20250219,170700,146474555,4250,4250,4250,4250,0
|
||||
20250219,170600,146474555,4250,4250,4250,4250,0
|
||||
20250219,170500,146474555,4250,4250,4250,4250,0
|
||||
20250219,170400,146474555,4250,4250,4250,4250,0
|
||||
20250219,170300,146474555,4250,4250,4250,4250,0
|
||||
20250219,170200,146474555,4250,4250,4250,4250,0
|
||||
20250219,170100,146474555,4250,4250,4250,4250,0
|
||||
20250219,170000,146474555,4250,4250,4250,4250,0
|
||||
20250219,165900,146474555,4250,4250,4250,4250,0
|
||||
20250219,165800,146474555,4250,4250,4250,4250,0
|
||||
20250219,165700,146474555,4250,4250,4250,4250,0
|
||||
20250219,165600,146474555,4250,4250,4250,4250,0
|
||||
20250219,165500,146474555,4250,4250,4250,4250,0
|
||||
20250219,165400,146474555,4250,4250,4250,4250,0
|
||||
20250219,165300,146474555,4250,4250,4250,4250,0
|
||||
20250219,165200,146474555,4250,4250,4250,4250,0
|
||||
20250219,165100,146474555,4250,4250,4250,4250,0
|
||||
20250219,165000,146474555,4250,4250,4250,4250,0
|
||||
20250219,164900,146474555,4250,4250,4250,4250,0
|
||||
20250219,164800,146474555,4250,4250,4250,4250,0
|
||||
20250219,164700,146474555,4250,4250,4250,4250,0
|
||||
20250219,164600,146474555,4250,4250,4250,4250,0
|
||||
20250219,164500,146474555,4250,4250,4250,4250,1060
|
||||
20250219,164400,146474555,4250,4250,4250,4250,0
|
||||
20250219,164300,146474555,4250,4250,4250,4250,0
|
||||
20250219,164200,146474555,4250,4250,4250,4250,0
|
||||
20250219,164100,146474555,4250,4250,4250,4250,0
|
||||
20250219,164000,146474555,4250,4250,4250,4250,0
|
||||
20250219,163900,146474555,4250,4250,4250,4250,0
|
||||
20250219,163800,146474555,4250,4250,4250,4250,0
|
||||
20250219,163700,146474555,4250,4250,4250,4250,0
|
||||
20250219,163600,146474555,4250,4250,4250,4250,0
|
||||
20250219,163500,146474555,4250,4250,4250,4250,0
|
||||
20250219,163400,146474555,4250,4250,4250,4250,0
|
||||
20250219,163300,146474555,4250,4250,4250,4250,0
|
||||
20250219,163200,146474555,4250,4250,4250,4250,0
|
||||
20250219,163100,146474555,4250,4250,4250,4250,0
|
||||
20250219,163000,146474555,4250,4250,4250,4250,0
|
||||
20250219,162900,146474555,4250,4250,4250,4250,0
|
||||
20250219,162800,146474555,4250,4250,4250,4250,0
|
||||
20250219,162700,146474555,4250,4250,4250,4250,0
|
||||
20250219,162600,146474555,4250,4250,4250,4250,0
|
||||
20250219,162500,146474555,4250,4250,4250,4250,0
|
||||
20250219,162400,146474555,4250,4250,4250,4250,0
|
||||
20250219,162300,146474555,4250,4250,4250,4250,0
|
||||
20250219,162200,146474555,4250,4250,4250,4250,0
|
||||
20250219,162100,146474555,4250,4250,4250,4250,0
|
||||
20250219,162000,146474555,4250,4250,4250,4250,0
|
||||
20250219,161900,146474555,4250,4250,4250,4250,0
|
||||
20250219,161800,146474555,4250,4250,4250,4250,0
|
||||
20250219,161700,146474555,4250,4250,4250,4250,0
|
||||
20250219,161600,146474555,4250,4250,4250,4250,0
|
||||
20250219,161500,146474555,4250,4250,4250,4250,1060
|
||||
20250219,161400,146474555,4250,4250,4250,4250,0
|
||||
20250219,161300,146474555,4250,4250,4250,4250,0
|
||||
20250219,161200,146474555,4250,4250,4250,4250,0
|
||||
20250219,161100,146474555,4250,4250,4250,4250,0
|
||||
20250219,161000,146474555,4250,4250,4250,4250,0
|
||||
20250219,160900,146474555,4250,4250,4250,4250,0
|
||||
20250219,160800,146474555,4250,4250,4250,4250,0
|
||||
20250219,160700,146474555,4250,4250,4250,4250,0
|
||||
20250219,160600,146474555,4250,4250,4250,4250,0
|
||||
20250219,160500,146474555,4250,4250,4250,4250,0
|
||||
20250219,160400,146474555,4250,4250,4250,4250,0
|
||||
20250219,160300,146474555,4250,4250,4250,4250,0
|
||||
20250219,160200,146474555,4250,4250,4250,4250,0
|
||||
20250219,160100,146474555,4250,4250,4250,4250,0
|
||||
20250219,160000,146474555,4250,4250,4250,4250,0
|
||||
20250219,155900,146474555,4250,4250,4250,4250,0
|
||||
20250219,155800,146474555,4250,4250,4250,4250,0
|
||||
20250219,155700,146474555,4250,4250,4250,4250,0
|
||||
20250219,155600,146474555,4250,4250,4250,4250,0
|
||||
20250219,155500,146474555,4250,4250,4250,4250,0
|
||||
20250219,155400,146474555,4250,4250,4250,4250,0
|
||||
20250219,155300,146474555,4250,4250,4250,4250,0
|
||||
20250219,155200,146474555,4250,4250,4250,4250,0
|
||||
20250219,155100,146474555,4250,4250,4250,4250,0
|
||||
20250219,155000,146474555,4250,4250,4250,4250,0
|
||||
20250219,154900,146474555,4250,4250,4250,4250,0
|
||||
20250219,154800,146474555,4250,4250,4250,4250,0
|
||||
20250219,154700,146474555,4250,4250,4250,4250,0
|
||||
20250219,154600,146474555,4250,4250,4250,4250,0
|
||||
20250219,154500,146474555,4250,4250,4250,4250,1060
|
||||
20250219,154400,146474555,4250,4250,4250,4250,0
|
||||
20250219,154300,146474555,4250,4250,4250,4250,0
|
||||
20250219,154200,146474555,4250,4250,4250,4250,0
|
||||
20250219,154100,146474555,4250,4250,4250,4250,0
|
||||
20250219,154000,146474555,4250,4250,4250,4250,0
|
||||
20250219,153900,146474555,4250,4250,4250,4250,0
|
||||
20250219,153800,146474555,4250,4250,4250,4250,0
|
||||
20250219,153700,146474555,4250,4250,4250,4250,0
|
||||
20250219,153600,146474555,4250,4250,4250,4250,0
|
||||
20250219,153500,146474555,4250,4250,4250,4250,0
|
||||
20250219,153400,146474555,4250,4250,4250,4250,0
|
||||
20250219,153300,146474555,4250,4250,4250,4250,0
|
||||
20250219,153200,146474555,4250,4250,4250,4250,0
|
||||
20250219,153100,146474555,4250,4250,4250,4250,0
|
||||
20250219,153000,146474555,4250,4250,4250,4250,1060
|
||||
20250219,152900,141969555,4240,4240,4240,4240,0
|
||||
20250219,152800,141969555,4240,4240,4240,4240,0
|
||||
20250219,152700,141969555,4240,4240,4240,4240,0
|
||||
20250219,152600,141969555,4240,4240,4240,4240,0
|
||||
20250219,152500,141969555,4240,4240,4240,4240,0
|
||||
20250219,152400,141969555,4240,4240,4240,4240,0
|
||||
20250219,152300,141969555,4240,4240,4240,4240,0
|
||||
20250219,152200,141969555,4240,4240,4240,4240,0
|
||||
20250219,152100,141969555,4240,4240,4240,4240,0
|
||||
20250219,152000,141969555,4240,4240,4240,4240,0
|
||||
20250219,151900,141969555,4240,4240,4240,4235,50
|
||||
20250219,151800,141757675,4240,4240,4240,4240,36
|
||||
20250219,151700,141605035,4240,4240,4240,4240,150
|
||||
20250219,151600,140969035,4245,4250,4250,4245,61
|
||||
20250219,151500,140710035,4250,4240,4250,4235,352
|
||||
20250219,151400,139216425,4240,4235,4240,4235,109
|
||||
20250219,151300,138754565,4245,4245,4245,4245,100
|
||||
20250219,151200,138330065,4245,4245,4245,4245,50
|
||||
20250219,151100,138117815,4235,4240,4240,4235,31
|
||||
20250219,151000,137986475,4240,4235,4240,4235,128
|
||||
20250219,150900,137443950,4235,4240,4240,4235,56
|
||||
20250219,150800,137206515,4240,4240,4240,4240,0
|
||||
20250219,150700,137206515,4240,4240,4240,4240,0
|
||||
20250219,150600,137206515,4240,4240,4240,4240,0
|
||||
20250219,150500,137206515,4240,4240,4240,4240,2
|
||||
20250219,150400,137198035,4240,4240,4240,4240,4
|
||||
20250219,150300,137181075,4240,4240,4240,4240,5
|
||||
20250219,150200,137159875,4240,4240,4240,4240,10
|
||||
20250219,150100,137117475,4240,4240,4240,4240,0
|
||||
20250219,150000,137117475,4240,4240,4240,4240,0
|
||||
20250219,145900,137117475,4240,4240,4240,4240,1
|
||||
20250219,145800,137113235,4240,4240,4240,4240,0
|
||||
20250219,145700,137113235,4240,4240,4240,4240,100
|
||||
20250219,145600,136689235,4240,4240,4240,4240,0
|
||||
20250219,145500,136689235,4240,4240,4240,4240,0
|
||||
20250219,145400,136689235,4240,4240,4240,4240,0
|
||||
20250219,145300,136689235,4240,4235,4240,4235,178
|
||||
20250219,145200,135934815,4235,4235,4235,4235,0
|
||||
20250219,145100,135934815,4235,4235,4235,4235,0
|
||||
20250219,145000,135934815,4235,4235,4235,4235,94
|
||||
20250219,144900,135536725,4230,4235,4235,4230,328
|
||||
20250219,144800,134147650,4230,4230,4230,4230,0
|
||||
20250219,144700,134147650,4230,4230,4230,4230,13
|
||||
20250219,144600,134092660,4230,4230,4230,4230,55
|
||||
20250219,144500,133860010,4230,4230,4230,4230,50
|
||||
20250219,144400,133648510,4230,4230,4230,4230,0
|
||||
20250219,144300,133648510,4230,4230,4230,4230,0
|
||||
20250219,144200,133648510,4230,4230,4230,4230,0
|
||||
20250219,144100,133648510,4230,4230,4230,4230,67
|
||||
20250219,144000,133365100,4235,4235,4235,4235,0
|
||||
20250219,143900,133365100,4235,4235,4235,4235,0
|
||||
20250219,143800,133365100,4235,4235,4235,4235,0
|
||||
20250219,143700,133365100,4235,4235,4235,4235,49
|
||||
20250219,143600,133157585,4235,4235,4235,4235,11
|
||||
20250219,143500,133111000,4235,4235,4235,4235,0
|
||||
20250219,143400,133111000,4235,4235,4235,4235,0
|
||||
20250219,143300,133111000,4235,4235,4235,4235,0
|
||||
20250219,143200,133111000,4235,4235,4235,4235,19
|
||||
20250219,143100,133030535,4235,4235,4235,4235,2
|
||||
20250219,143000,133022065,4240,4240,4240,4240,0
|
||||
20250219,142900,133022065,4240,4240,4240,4240,8
|
||||
20250219,142800,132988145,4240,4240,4240,4240,0
|
||||
20250219,142700,132988145,4240,4240,4240,4240,0
|
||||
20250219,142600,132988145,4240,4240,4240,4240,0
|
||||
20250219,142500,132988145,4240,4240,4240,4240,1
|
||||
20250219,142400,132983905,4245,4245,4245,4245,0
|
||||
20250219,142300,132983905,4245,4245,4245,4245,0
|
||||
20250219,142200,132983905,4245,4245,4245,4245,0
|
||||
20250219,142100,132983905,4245,4245,4245,4245,0
|
||||
20250219,142000,132983905,4245,4245,4245,4245,38
|
||||
20250219,141900,132822595,4255,4250,4255,4250,24
|
||||
20250219,141800,132720480,4235,4235,4235,4235,0
|
||||
20250219,141700,132720480,4235,4235,4235,4235,0
|
||||
20250219,141600,132720480,4235,4235,4235,4235,0
|
||||
20250219,141500,132720480,4235,4235,4235,4235,0
|
||||
20250219,141400,132720480,4235,4235,4235,4235,0
|
||||
20250219,141300,132720480,4235,4235,4235,4235,0
|
||||
20250219,141200,132720480,4235,4235,4235,4235,0
|
||||
20250219,141100,132720480,4235,4235,4235,4235,0
|
||||
20250219,141000,132720480,4235,4235,4235,4235,0
|
||||
20250219,140900,132720480,4235,4235,4235,4235,50
|
||||
20250219,140800,132508730,4235,4235,4235,4235,0
|
||||
20250219,140700,132508730,4235,4235,4235,4235,0
|
||||
20250219,140600,132508730,4235,4235,4235,4235,0
|
||||
20250219,140500,132508730,4235,4235,4235,4235,2
|
||||
20250219,140400,132500260,4235,4235,4235,4235,19
|
||||
20250219,140300,132419795,4230,4230,4230,4230,801
|
||||
20250219,140200,129031565,4230,4230,4230,4230,0
|
||||
20250219,140100,129031565,4230,4230,4230,4230,0
|
||||
20250219,140000,129031565,4230,4230,4230,4230,1
|
||||
20250219,135900,129027335,4230,4230,4230,4230,454
|
||||
20250219,135800,127106915,4235,4240,4240,4235,498
|
||||
20250219,135700,124997190,4240,4240,4240,4240,81
|
||||
20250219,135600,124653750,4250,4250,4250,4250,0
|
||||
20250219,135500,124653750,4250,4250,4250,4250,0
|
||||
20250219,135400,124653750,4250,4250,4250,4250,4
|
||||
20250219,135300,124636750,4250,4250,4250,4250,74
|
||||
20250219,135200,124322250,4250,4250,4250,4250,0
|
||||
20250219,135100,124322250,4250,4270,4270,4250,1101
|
||||
20250219,135000,119631015,4290,4290,4290,4290,0
|
||||
20250219,134900,119631015,4290,4290,4290,4290,0
|
||||
20250219,134800,119631015,4290,4290,4290,4290,1
|
||||
20250219,134700,119626725,4290,4250,4290,4250,3
|
||||
20250219,134600,119613935,4300,4250,4300,4250,1000
|
||||
20250219,134500,115341925,4250,4250,4250,4250,183
|
||||
20250219,134400,114564175,4250,4240,4250,4240,500
|
||||
20250219,134300,112440555,4240,4240,4240,4240,0
|
||||
20250219,134200,112440555,4240,4240,4240,4240,0
|
||||
20250219,134100,112440555,4240,4240,4240,4240,0
|
||||
20250219,134000,112440555,4240,4240,4240,4240,400
|
||||
20250219,133900,110744555,4240,4240,4240,4240,0
|
||||
20250219,133800,110744555,4240,4235,4240,4235,304
|
||||
20250219,133700,109455615,4235,4235,4235,4235,0
|
||||
20250219,133600,109455615,4235,4235,4235,4235,124
|
||||
20250219,133500,108930475,4235,4240,4240,4235,6
|
||||
20250219,133400,108905055,4240,4240,4240,4240,0
|
||||
20250219,133300,108905055,4240,4240,4240,4240,0
|
||||
20250219,133200,108905055,4240,4240,4240,4240,5
|
||||
20250219,133100,108883855,4240,4240,4240,4240,100
|
||||
20250219,133000,108459855,4240,4240,4240,4240,0
|
||||
20250219,132900,108459855,4240,4240,4240,4240,0
|
||||
20250219,132800,108459855,4240,4240,4240,4240,0
|
||||
20250219,132700,108459855,4240,4240,4240,4240,0
|
||||
20250219,132600,108459855,4240,4240,4240,4240,0
|
||||
20250219,132500,108459855,4240,4240,4240,4240,0
|
||||
20250219,132400,108459855,4240,4240,4240,4240,0
|
||||
20250219,132300,108459855,4240,4240,4240,4240,0
|
||||
20250219,132200,108459855,4240,4240,4240,4240,0
|
||||
20250219,132100,108459855,4240,4240,4240,4240,100
|
||||
20250219,132000,108035855,4235,4235,4235,4235,1
|
||||
20250219,131900,108031620,4235,4235,4235,4235,0
|
||||
20250219,131800,108031620,4235,4235,4235,4235,59
|
||||
20250219,131700,107781755,4240,4240,4240,4240,0
|
||||
20250219,131600,107781755,4240,4240,4240,4240,0
|
||||
20250219,131500,107781755,4240,4240,4240,4240,0
|
||||
20250219,131400,107781755,4240,4240,4240,4240,50
|
||||
20250219,131300,107569755,4245,4245,4245,4245,0
|
||||
20250219,131200,107569755,4245,4245,4245,4245,0
|
||||
20250219,131100,107569755,4245,4245,4245,4245,139
|
||||
20250219,131000,106979700,4240,4240,4240,4240,0
|
||||
20250219,130900,106979700,4240,4240,4240,4240,1
|
||||
20250219,130800,106975460,4230,4230,4230,4230,0
|
||||
20250219,130700,106975460,4230,4235,4235,4230,128
|
||||
20250219,130600,106433385,4235,4235,4235,4235,0
|
||||
20250219,130500,106433385,4235,4235,4235,4235,0
|
||||
20250219,130400,106433385,4235,4235,4235,4235,0
|
||||
20250219,130300,106433385,4235,4235,4235,4235,0
|
||||
20250219,130200,106433385,4235,4235,4235,4235,0
|
||||
20250219,130100,106433385,4235,4235,4235,4235,508
|
||||
20250219,130000,104282005,4235,4235,4235,4235,0
|
||||
20250219,125900,104282005,4235,4235,4235,4235,0
|
||||
20250219,125800,104282005,4235,4235,4235,4235,0
|
||||
20250219,125700,104282005,4235,4235,4235,4235,0
|
||||
20250219,125600,104282005,4235,4235,4235,4235,0
|
||||
20250219,125500,104282005,4235,4240,4240,4235,127
|
||||
20250219,125400,103743625,4270,4265,4270,4265,236
|
||||
20250219,125300,102736405,4240,4240,4240,4240,370
|
||||
20250219,125200,101167605,4245,4245,4245,4245,0
|
||||
20250219,125100,101167605,4245,4245,4245,4245,0
|
||||
20250219,125000,101167605,4245,4245,4275,4240,792
|
||||
20250219,124900,97793475,4240,4240,4240,4240,0
|
||||
20250219,124800,97793475,4240,4235,4240,4235,500
|
||||
20250219,124700,95673480,4225,4225,4225,4225,0
|
||||
20250219,124600,95673480,4225,4225,4225,4225,65
|
||||
20250219,124500,95398855,4220,4220,4220,4220,0
|
||||
20250219,124400,95398855,4220,4220,4220,4220,58
|
||||
20250219,124300,95154095,4245,4245,4245,4245,0
|
||||
20250219,124200,95154095,4245,4245,4245,4245,38
|
||||
20250219,124100,94992785,4240,4240,4240,4240,1432
|
||||
20250219,124000,88921105,4240,4240,4240,4240,0
|
||||
20250219,123900,88921105,4240,4240,4240,4240,0
|
||||
20250219,123800,88921105,4240,4240,4240,4240,0
|
||||
20250219,123700,88921105,4240,4240,4240,4240,0
|
||||
20250219,123600,88921105,4240,4240,4240,4240,1
|
||||
20250219,123500,88916865,4240,4240,4240,4240,33
|
||||
20250219,123400,88776945,4235,4235,4235,4235,0
|
||||
20250219,123300,88776945,4235,4235,4235,4235,0
|
||||
20250219,123200,88776945,4235,4235,4235,4235,0
|
||||
20250219,123100,88776945,4235,4235,4235,4235,22
|
||||
20250219,123000,88683775,4235,4235,4235,4235,0
|
||||
20250219,122900,88683775,4235,4235,4235,4235,0
|
||||
20250219,122800,88683775,4235,4235,4235,4235,1
|
||||
20250219,122700,88679540,4235,4235,4235,4235,12
|
||||
20250219,122600,88628720,4235,4235,4235,4235,24
|
||||
20250219,122500,88527080,4215,4215,4215,4215,0
|
||||
20250219,122400,88527080,4215,4215,4215,4215,270
|
||||
20250219,122300,87389030,4235,4235,4235,4235,0
|
||||
20250219,122200,87389030,4235,4235,4235,4235,93
|
||||
20250219,122100,86995175,4245,4245,4245,4245,200
|
||||
20250219,122000,86146175,4240,4235,4240,4235,444
|
||||
20250219,121900,84264680,4235,4230,4235,4230,500
|
||||
20250219,121800,82147785,4225,4225,4225,4225,0
|
||||
20250219,121700,82147785,4225,4225,4225,4225,0
|
||||
20250219,121600,82147785,4225,4225,4225,4225,6
|
||||
20250219,121500,82122435,4220,4220,4220,4220,10
|
||||
20250219,121400,82080235,4220,4220,4220,4220,0
|
||||
20250219,121300,82080235,4220,4220,4220,4220,0
|
||||
20250219,121200,82080235,4220,4220,4220,4220,0
|
||||
20250219,121100,82080235,4220,4220,4220,4220,0
|
||||
20250219,121000,82080235,4220,4220,4220,4220,0
|
||||
20250219,120900,82080235,4220,4220,4220,4220,0
|
||||
20250219,120800,82080235,4220,4220,4220,4220,0
|
||||
20250219,120700,82080235,4220,4220,4220,4220,0
|
||||
20250219,120600,82080235,4220,4220,4220,4220,0
|
||||
20250219,120500,82080235,4220,4220,4220,4220,28
|
||||
20250219,120400,81962075,4220,4220,4220,4220,0
|
||||
20250219,120300,81962075,4220,4220,4220,4220,845
|
||||
20250219,120200,78396175,4220,4220,4220,4220,0
|
||||
20250219,120100,78396175,4220,4220,4220,4220,0
|
||||
20250219,120000,78396175,4220,4220,4220,4220,0
|
||||
20250219,115900,78396175,4220,4220,4220,4220,0
|
||||
20250219,115800,78396175,4220,4220,4220,4220,1
|
||||
20250219,115700,78391955,4220,4210,4220,4205,1401
|
||||
20250219,115600,72494235,4205,4205,4205,4205,2
|
||||
20250219,115500,72485825,4215,4215,4215,4215,95
|
||||
20250219,115400,72085400,4215,4215,4215,4215,0
|
||||
20250219,115300,72085400,4215,4215,4215,4215,5
|
||||
20250219,115200,72064325,4215,4215,4215,4215,0
|
||||
20250219,115100,72064325,4215,4215,4215,4215,0
|
||||
20250219,115000,72064325,4215,4215,4215,4215,523
|
||||
20250219,114900,69859880,4215,4210,4215,4210,500
|
||||
20250219,114800,67754375,4215,4215,4215,4215,0
|
||||
20250219,114700,67754375,4215,4215,4215,4215,0
|
||||
20250219,114600,67754375,4215,4215,4215,4215,0
|
||||
20250219,114500,67754375,4215,4215,4215,4215,0
|
||||
20250219,114400,67754375,4215,4215,4215,4215,0
|
||||
20250219,114300,67754375,4215,4215,4215,4215,0
|
||||
20250219,114200,67754375,4215,4215,4215,4215,0
|
||||
20250219,114100,67754375,4215,4215,4215,4215,0
|
||||
20250219,114000,67754375,4215,4215,4215,4215,0
|
||||
20250219,113900,67754375,4215,4215,4215,4215,315
|
||||
20250219,113800,66426650,4215,4215,4215,4215,0
|
||||
20250219,113700,66426650,4215,4215,4215,4215,2
|
||||
20250219,113600,66418220,4200,4200,4200,4200,0
|
||||
20250219,113500,66418220,4200,4200,4200,4200,0
|
||||
20250219,113400,66418220,4200,4200,4200,4200,221
|
||||
20250219,113300,65490020,4215,4215,4215,4215,0
|
||||
20250219,113200,65490020,4215,4215,4215,4215,0
|
||||
20250219,113100,65490020,4215,4215,4215,4215,0
|
||||
20250219,113000,65490020,4215,4215,4215,4215,0
|
||||
20250219,112900,65490020,4215,4215,4215,4215,0
|
||||
20250219,112800,65490020,4215,4215,4215,4215,85
|
||||
20250219,112700,65131745,4215,4215,4215,4215,0
|
||||
20250219,112600,65131745,4215,4215,4215,4215,0
|
||||
20250219,112500,65131745,4215,4215,4215,4215,0
|
||||
20250219,112400,65131745,4215,4215,4215,4215,0
|
||||
20250219,112300,65131745,4215,4205,4215,4205,162
|
||||
20250219,112200,64449055,4215,4215,4215,4215,0
|
||||
20250219,112100,64449055,4215,4215,4215,4215,3
|
||||
20250219,112000,64436410,4210,4210,4210,4210,1
|
||||
20250219,111900,64432200,4210,4210,4210,4210,0
|
||||
20250219,111800,64432200,4210,4205,4210,4205,245
|
||||
20250219,111700,63401025,4205,4205,4205,4205,8
|
||||
20250219,111600,63367385,4210,4210,4210,4210,0
|
||||
20250219,111500,63367385,4210,4210,4210,4210,0
|
||||
20250219,111400,63367385,4210,4210,4210,4210,0
|
||||
20250219,111300,63367385,4210,4210,4210,4210,0
|
||||
20250219,111200,63367385,4210,4170,4210,4170,407
|
||||
20250219,111100,61655865,4170,4170,4170,4170,0
|
||||
20250219,111000,61655865,4170,4170,4170,4170,0
|
||||
20250219,110900,61655865,4170,4170,4170,4170,0
|
||||
20250219,110800,61655865,4170,4170,4170,4170,0
|
||||
20250219,110700,61655865,4170,4170,4170,4170,0
|
||||
20250219,110600,61655865,4170,4170,4170,4170,0
|
||||
20250219,110500,61655865,4170,4170,4170,4170,2
|
||||
20250219,110400,61647525,4165,4200,4200,4165,527
|
||||
20250219,110300,59442790,4185,4195,4200,4185,301
|
||||
20250219,110200,58178710,4185,4190,4190,4185,10
|
||||
20250219,110100,58136820,4185,4185,4185,4185,0
|
||||
20250219,110000,58136820,4185,4185,4185,4185,3
|
||||
20250219,105900,58124265,4180,4180,4180,4180,2
|
||||
20250219,105800,58115905,4185,4200,4200,4185,4
|
||||
20250219,105700,58099150,4200,4200,4200,4200,0
|
||||
20250219,105600,58099150,4200,4200,4200,4200,4
|
||||
20250219,105500,58082350,4185,4185,4185,4185,0
|
||||
20250219,105400,58082350,4185,4185,4185,4185,0
|
||||
20250219,105300,58082350,4185,4185,4185,4185,34
|
||||
20250219,105200,57940060,4185,4185,4185,4185,0
|
||||
20250219,105100,57940060,4185,4160,4185,4160,99
|
||||
20250219,105000,57526870,4155,4155,4155,4155,0
|
||||
20250219,104900,57526870,4155,4155,4155,4155,0
|
||||
20250219,104800,57526870,4155,4155,4155,4155,0
|
||||
20250219,104700,57526870,4155,4155,4155,4155,0
|
||||
20250219,104600,57526870,4155,4155,4155,4155,0
|
||||
20250219,104500,57526870,4155,4155,4155,4155,4
|
||||
20250219,104400,57510250,4155,4155,4155,4155,1
|
||||
20250219,104300,57506095,4155,4155,4155,4155,0
|
||||
20250219,104200,57506095,4155,4155,4155,4155,0
|
||||
20250219,104100,57506095,4155,4155,4155,4155,1
|
||||
20250219,104000,57501940,4180,4180,4180,4180,0
|
||||
20250219,103900,57501940,4180,4180,4180,4180,0
|
||||
20250219,103800,57501940,4180,4180,4180,4180,1
|
||||
20250219,103700,57497760,4175,4175,4175,4175,0
|
||||
20250219,103600,57497760,4175,4175,4175,4175,201
|
||||
20250219,103500,56658585,4175,4175,4175,4175,0
|
||||
20250219,103400,56658585,4175,4175,4175,4175,0
|
||||
20250219,103300,56658585,4175,4175,4175,4175,1
|
||||
20250219,103200,56654410,4175,4175,4175,4175,2
|
||||
20250219,103100,56646060,4175,4175,4175,4175,1
|
||||
20250219,103000,56641885,4150,4150,4150,4150,102
|
||||
20250219,102900,56218585,4150,4150,4150,4150,20
|
||||
20250219,102800,56135585,4150,4150,4150,4150,1
|
||||
20250219,102700,56131435,4150,4150,4150,4150,0
|
||||
20250219,102600,56131435,4150,4150,4150,4150,0
|
||||
20250219,102500,56131435,4150,4150,4150,4150,16
|
||||
20250219,102400,56065035,4170,4175,4175,4170,116
|
||||
20250219,102300,55581255,4150,4150,4150,4150,8
|
||||
20250219,102200,55548055,4145,4145,4145,4145,0
|
||||
20250219,102100,55548055,4145,4145,4145,4145,0
|
||||
20250219,102000,55548055,4145,4145,4145,4145,1
|
||||
20250219,101900,55543910,4145,4145,4145,4145,0
|
||||
20250219,101800,55543910,4145,4145,4145,4145,5
|
||||
20250219,101700,55523185,4140,4140,4140,4140,0
|
||||
20250219,101600,55523185,4140,4140,4140,4140,0
|
||||
20250219,101500,55523185,4140,4150,4150,4140,546
|
||||
20250219,101400,53261690,4150,4155,4155,4150,72
|
||||
20250219,101300,52962865,4175,4150,4175,4150,295
|
||||
20250219,101200,51734840,4155,4155,4155,4155,112
|
||||
20250219,101100,51269480,4155,4160,4160,4155,20
|
||||
20250219,101000,51186340,4155,4155,4155,4155,110
|
||||
20250219,100900,50729290,4160,4160,4160,4160,1
|
||||
20250219,100800,50725130,4160,4160,4160,4160,0
|
||||
20250219,100700,50725130,4160,4165,4165,4160,123
|
||||
20250219,100600,50213385,4165,4190,4200,4165,270
|
||||
20250219,100500,49080940,4195,4195,4195,4195,0
|
||||
20250219,100400,49080940,4195,4195,4195,4195,0
|
||||
20250219,100300,49080940,4195,4195,4195,4195,30
|
||||
20250219,100200,48955090,4170,4170,4170,4170,5
|
||||
20250219,100100,48934240,4165,4175,4175,4165,222
|
||||
20250219,100000,48009000,4175,4175,4175,4175,119
|
||||
20250219,095900,47512175,4180,4180,4180,4180,10
|
||||
20250219,095800,47470375,4180,4180,4180,4180,0
|
||||
20250219,095700,47470375,4180,4180,4185,4180,283
|
||||
20250219,095600,46287415,4180,4180,4180,4180,0
|
||||
20250219,095500,46287415,4180,4180,4180,4180,1
|
||||
20250219,095400,46283235,4180,4185,4185,4180,237
|
||||
20250219,095300,45291890,4190,4200,4200,4185,35
|
||||
20250219,095200,45145345,4200,4225,4225,4200,45
|
||||
20250219,095100,44956145,4235,4235,4235,4235,0
|
||||
20250219,095000,44956145,4235,4235,4235,4235,0
|
||||
20250219,094900,44956145,4235,4235,4235,4235,0
|
||||
20250219,094800,44956145,4235,4235,4235,4235,0
|
||||
20250219,094700,44956145,4235,4235,4235,4235,0
|
||||
20250219,094600,44956145,4235,4235,4235,4235,2
|
||||
20250219,094500,44947675,4200,4245,4245,4200,655
|
||||
20250219,094400,42193470,4245,4230,4245,4200,350
|
||||
20250219,094300,40718835,4230,4230,4230,4230,0
|
||||
20250219,094200,40718835,4230,4230,4230,4230,0
|
||||
20250219,094100,40718835,4230,4230,4230,4230,25
|
||||
20250219,094000,40613085,4230,4230,4230,4230,0
|
||||
20250219,093900,40613085,4230,4230,4230,4230,25
|
||||
20250219,093800,40507335,4230,4220,4230,4220,378
|
||||
20250219,093700,38908710,4220,4220,4220,4220,2
|
||||
20250219,093600,38900270,4175,4190,4190,4145,926
|
||||
20250219,093500,35037865,4170,4170,4170,4170,0
|
||||
20250219,093400,35037865,4170,4210,4210,4140,2688
|
||||
20250219,093300,23797090,4210,4210,4230,4210,167
|
||||
20250219,093200,23091720,4205,4205,4205,4205,300
|
||||
20250219,093100,21830220,4205,4220,4220,4205,277
|
||||
20250219,093000,20662135,4200,4185,4210,4185,1186
|
||||
20250219,092900,15680185,4180,4180,4180,4180,0
|
||||
20250219,092800,15680185,4180,4180,4180,4180,34
|
||||
20250219,092700,15538065,4200,4195,4200,4195,125
|
||||
20250219,092600,15013100,4200,4200,4200,4200,0
|
||||
20250219,092500,15013100,4200,4200,4200,4200,12
|
||||
20250219,092400,14962700,4150,4150,4150,4150,804
|
||||
20250219,092300,11626100,4150,4150,4150,4150,92
|
||||
20250219,092200,11244300,4150,4150,4150,4150,0
|
||||
20250219,092100,11244300,4150,4150,4150,4150,0
|
||||
20250219,092000,11244300,4150,4150,4150,4150,0
|
||||
20250219,091900,11244300,4150,4150,4150,4150,47
|
||||
20250219,091800,11049250,4150,4150,4150,4150,7
|
||||
20250219,091700,11020200,4145,4200,4200,4145,72
|
||||
20250219,091600,10721650,4200,4190,4200,4190,800
|
||||
20250219,091500,7365860,4190,4190,4190,4190,10
|
||||
20250219,091400,7323960,4190,4190,4190,4190,1515
|
||||
20250219,091300,976110,4185,4185,4185,4185,5
|
||||
20250219,091200,955185,4135,4135,4135,4135,2
|
||||
20250219,091100,946915,4135,4135,4135,4135,1
|
||||
20250219,091000,942780,4160,4160,4160,4160,43
|
||||
20250219,090900,763900,4200,4200,4200,4200,0
|
||||
20250219,090800,763900,4200,4200,4200,4200,10
|
||||
20250219,090700,721900,4200,4200,4200,4200,0
|
||||
20250219,090600,721900,4200,4200,4200,4200,0
|
||||
20250219,090500,721900,4200,4200,4200,4200,0
|
||||
20250219,090400,721900,4200,4200,4200,4200,1
|
||||
20250219,090300,717700,4200,4200,4200,4200,0
|
||||
20250219,090200,717700,4200,4200,4200,4200,5
|
||||
20250219,090100,696700,4200,4195,4200,4195,149
|
||||
20250219,090000,71250,4190,4200,4200,4190,17
|
||||
|
Reference in New Issue
Block a user