Update 2025-02-19 4022 candle_min
This commit is contained in:
768
429270/min/candle-20250219.csv
Normal file
768
429270/min/candle-20250219.csv
Normal file
@@ -0,0 +1,768 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,214600,382854460,4390,4390,4390,4390,234
|
||||
20250219,214500,382854460,4390,4390,4390,4390,0
|
||||
20250219,214400,382854460,4390,4390,4390,4390,0
|
||||
20250219,214300,382854460,4390,4390,4390,4390,0
|
||||
20250219,214200,382854460,4390,4390,4390,4390,0
|
||||
20250219,214100,382854460,4390,4390,4390,4390,0
|
||||
20250219,214000,382854460,4390,4390,4390,4390,0
|
||||
20250219,213900,382854460,4390,4390,4390,4390,0
|
||||
20250219,213800,382854460,4390,4390,4390,4390,0
|
||||
20250219,213700,382854460,4390,4390,4390,4390,0
|
||||
20250219,213600,382854460,4390,4390,4390,4390,0
|
||||
20250219,213500,382854460,4390,4390,4390,4390,0
|
||||
20250219,213400,382854460,4390,4390,4390,4390,0
|
||||
20250219,213300,382854460,4390,4390,4390,4390,0
|
||||
20250219,213200,382854460,4390,4390,4390,4390,0
|
||||
20250219,213100,382854460,4390,4390,4390,4390,0
|
||||
20250219,213000,382854460,4390,4390,4390,4390,0
|
||||
20250219,212900,382854460,4390,4390,4390,4390,0
|
||||
20250219,212800,382854460,4390,4390,4390,4390,0
|
||||
20250219,212700,382854460,4390,4390,4390,4390,0
|
||||
20250219,212600,382854460,4390,4390,4390,4390,0
|
||||
20250219,212500,382854460,4390,4390,4390,4390,0
|
||||
20250219,212400,382854460,4390,4390,4390,4390,0
|
||||
20250219,212300,382854460,4390,4390,4390,4390,0
|
||||
20250219,212200,382854460,4390,4390,4390,4390,0
|
||||
20250219,212100,382854460,4390,4390,4390,4390,0
|
||||
20250219,212000,382854460,4390,4390,4390,4390,0
|
||||
20250219,211900,382854460,4390,4390,4390,4390,0
|
||||
20250219,211800,382854460,4390,4390,4390,4390,0
|
||||
20250219,211700,382854460,4390,4390,4390,4390,0
|
||||
20250219,211600,382854460,4390,4390,4390,4390,234
|
||||
20250219,211500,382854460,4390,4390,4390,4390,0
|
||||
20250219,211400,382854460,4390,4390,4390,4390,0
|
||||
20250219,211300,382854460,4390,4390,4390,4390,0
|
||||
20250219,211200,382854460,4390,4390,4390,4390,0
|
||||
20250219,211100,382854460,4390,4390,4390,4390,0
|
||||
20250219,211000,382854460,4390,4390,4390,4390,0
|
||||
20250219,210900,382854460,4390,4390,4390,4390,0
|
||||
20250219,210800,382854460,4390,4390,4390,4390,0
|
||||
20250219,210700,382854460,4390,4390,4390,4390,0
|
||||
20250219,210600,382854460,4390,4390,4390,4390,0
|
||||
20250219,210500,382854460,4390,4390,4390,4390,0
|
||||
20250219,210400,382854460,4390,4390,4390,4390,0
|
||||
20250219,210300,382854460,4390,4390,4390,4390,0
|
||||
20250219,210200,382854460,4390,4390,4390,4390,0
|
||||
20250219,210100,382854460,4390,4390,4390,4390,0
|
||||
20250219,210000,382854460,4390,4390,4390,4390,0
|
||||
20250219,205900,382854460,4390,4390,4390,4390,0
|
||||
20250219,205800,382854460,4390,4390,4390,4390,0
|
||||
20250219,205700,382854460,4390,4390,4390,4390,0
|
||||
20250219,205600,382854460,4390,4390,4390,4390,0
|
||||
20250219,205500,382854460,4390,4390,4390,4390,0
|
||||
20250219,205400,382854460,4390,4390,4390,4390,0
|
||||
20250219,205300,382854460,4390,4390,4390,4390,0
|
||||
20250219,205200,382854460,4390,4390,4390,4390,0
|
||||
20250219,205100,382854460,4390,4390,4390,4390,0
|
||||
20250219,205000,382854460,4390,4390,4390,4390,0
|
||||
20250219,204900,382854460,4390,4390,4390,4390,0
|
||||
20250219,204800,382854460,4390,4390,4390,4390,0
|
||||
20250219,204700,382854460,4390,4390,4390,4390,0
|
||||
20250219,204600,382854460,4390,4390,4390,4390,234
|
||||
20250219,204500,382854460,4390,4390,4390,4390,0
|
||||
20250219,204400,382854460,4390,4390,4390,4390,0
|
||||
20250219,204300,382854460,4390,4390,4390,4390,0
|
||||
20250219,204200,382854460,4390,4390,4390,4390,0
|
||||
20250219,204100,382854460,4390,4390,4390,4390,0
|
||||
20250219,204000,382854460,4390,4390,4390,4390,0
|
||||
20250219,203900,382854460,4390,4390,4390,4390,0
|
||||
20250219,203800,382854460,4390,4390,4390,4390,0
|
||||
20250219,203700,382854460,4390,4390,4390,4390,0
|
||||
20250219,203600,382854460,4390,4390,4390,4390,0
|
||||
20250219,203500,382854460,4390,4390,4390,4390,0
|
||||
20250219,203400,382854460,4390,4390,4390,4390,0
|
||||
20250219,203300,382854460,4390,4390,4390,4390,0
|
||||
20250219,203200,382854460,4390,4390,4390,4390,0
|
||||
20250219,203100,382854460,4390,4390,4390,4390,0
|
||||
20250219,203000,382854460,4390,4390,4390,4390,0
|
||||
20250219,202900,382854460,4390,4390,4390,4390,0
|
||||
20250219,202800,382854460,4390,4390,4390,4390,0
|
||||
20250219,202700,382854460,4390,4390,4390,4390,0
|
||||
20250219,202600,382854460,4390,4390,4390,4390,0
|
||||
20250219,202500,382854460,4390,4390,4390,4390,0
|
||||
20250219,202400,382854460,4390,4390,4390,4390,0
|
||||
20250219,202300,382854460,4390,4390,4390,4390,0
|
||||
20250219,202200,382854460,4390,4390,4390,4390,0
|
||||
20250219,202100,382854460,4390,4390,4390,4390,0
|
||||
20250219,202000,382854460,4390,4390,4390,4390,0
|
||||
20250219,201900,382854460,4390,4390,4390,4390,0
|
||||
20250219,201800,382854460,4390,4390,4390,4390,0
|
||||
20250219,201700,382854460,4390,4390,4390,4390,0
|
||||
20250219,201600,382854460,4390,4390,4390,4390,234
|
||||
20250219,201500,382854460,4390,4390,4390,4390,0
|
||||
20250219,201400,382854460,4390,4390,4390,4390,0
|
||||
20250219,201300,382854460,4390,4390,4390,4390,0
|
||||
20250219,201200,382854460,4390,4390,4390,4390,0
|
||||
20250219,201100,382854460,4390,4390,4390,4390,0
|
||||
20250219,201000,382854460,4390,4390,4390,4390,0
|
||||
20250219,200900,382854460,4390,4390,4390,4390,0
|
||||
20250219,200800,382854460,4390,4390,4390,4390,0
|
||||
20250219,200700,382854460,4390,4390,4390,4390,0
|
||||
20250219,200600,382854460,4390,4390,4390,4390,0
|
||||
20250219,200500,382854460,4390,4390,4390,4390,0
|
||||
20250219,200400,382854460,4390,4390,4390,4390,0
|
||||
20250219,200300,382854460,4390,4390,4390,4390,0
|
||||
20250219,200200,382854460,4390,4390,4390,4390,0
|
||||
20250219,200100,382854460,4390,4390,4390,4390,0
|
||||
20250219,200000,382854460,4390,4390,4390,4390,0
|
||||
20250219,195900,382854460,4390,4390,4390,4390,0
|
||||
20250219,195800,382854460,4390,4390,4390,4390,0
|
||||
20250219,195700,382854460,4390,4390,4390,4390,0
|
||||
20250219,195600,382854460,4390,4390,4390,4390,0
|
||||
20250219,195500,382854460,4390,4390,4390,4390,0
|
||||
20250219,195400,382854460,4390,4390,4390,4390,0
|
||||
20250219,195300,382854460,4390,4390,4390,4390,0
|
||||
20250219,195200,382854460,4390,4390,4390,4390,0
|
||||
20250219,195100,382854460,4390,4390,4390,4390,0
|
||||
20250219,195000,382854460,4390,4390,4390,4390,0
|
||||
20250219,194900,382854460,4390,4390,4390,4390,0
|
||||
20250219,194800,382854460,4390,4390,4390,4390,0
|
||||
20250219,194700,382854460,4390,4390,4390,4390,0
|
||||
20250219,194600,382854460,4390,4390,4390,4390,234
|
||||
20250219,194500,382854460,4390,4390,4390,4390,0
|
||||
20250219,194400,382854460,4390,4390,4390,4390,0
|
||||
20250219,194300,382854460,4390,4390,4390,4390,0
|
||||
20250219,194200,382854460,4390,4390,4390,4390,0
|
||||
20250219,194100,382854460,4390,4390,4390,4390,0
|
||||
20250219,194000,382854460,4390,4390,4390,4390,0
|
||||
20250219,193900,382854460,4390,4390,4390,4390,0
|
||||
20250219,193800,382854460,4390,4390,4390,4390,0
|
||||
20250219,193700,382854460,4390,4390,4390,4390,0
|
||||
20250219,193600,382854460,4390,4390,4390,4390,0
|
||||
20250219,193500,382854460,4390,4390,4390,4390,0
|
||||
20250219,193400,382854460,4390,4390,4390,4390,0
|
||||
20250219,193300,382854460,4390,4390,4390,4390,0
|
||||
20250219,193200,382854460,4390,4390,4390,4390,0
|
||||
20250219,193100,382854460,4390,4390,4390,4390,0
|
||||
20250219,193000,382854460,4390,4390,4390,4390,0
|
||||
20250219,192900,382854460,4390,4390,4390,4390,0
|
||||
20250219,192800,382854460,4390,4390,4390,4390,0
|
||||
20250219,192700,382854460,4390,4390,4390,4390,0
|
||||
20250219,192600,382854460,4390,4390,4390,4390,0
|
||||
20250219,192500,382854460,4390,4390,4390,4390,0
|
||||
20250219,192400,382854460,4390,4390,4390,4390,0
|
||||
20250219,192300,382854460,4390,4390,4390,4390,0
|
||||
20250219,192200,382854460,4390,4390,4390,4390,0
|
||||
20250219,192100,382854460,4390,4390,4390,4390,0
|
||||
20250219,192000,382854460,4390,4390,4390,4390,0
|
||||
20250219,191900,382854460,4390,4390,4390,4390,0
|
||||
20250219,191800,382854460,4390,4390,4390,4390,0
|
||||
20250219,191700,382854460,4390,4390,4390,4390,0
|
||||
20250219,191600,382854460,4390,4390,4390,4390,234
|
||||
20250219,191500,382854460,4390,4390,4390,4390,0
|
||||
20250219,191400,382854460,4390,4390,4390,4390,0
|
||||
20250219,191300,382854460,4390,4390,4390,4390,0
|
||||
20250219,191200,382854460,4390,4390,4390,4390,0
|
||||
20250219,191100,382854460,4390,4390,4390,4390,0
|
||||
20250219,191000,382854460,4390,4390,4390,4390,0
|
||||
20250219,190900,382854460,4390,4390,4390,4390,0
|
||||
20250219,190800,382854460,4390,4390,4390,4390,0
|
||||
20250219,190700,382854460,4390,4390,4390,4390,0
|
||||
20250219,190600,382854460,4390,4390,4390,4390,0
|
||||
20250219,190500,382854460,4390,4390,4390,4390,0
|
||||
20250219,190400,382854460,4390,4390,4390,4390,0
|
||||
20250219,190300,382854460,4390,4390,4390,4390,0
|
||||
20250219,190200,382854460,4390,4390,4390,4390,0
|
||||
20250219,190100,382854460,4390,4390,4390,4390,0
|
||||
20250219,190000,382854460,4390,4390,4390,4390,0
|
||||
20250219,185900,382854460,4390,4390,4390,4390,0
|
||||
20250219,185800,382854460,4390,4390,4390,4390,0
|
||||
20250219,185700,382854460,4390,4390,4390,4390,0
|
||||
20250219,185600,382854460,4390,4390,4390,4390,0
|
||||
20250219,185500,382854460,4390,4390,4390,4390,0
|
||||
20250219,185400,382854460,4390,4390,4390,4390,0
|
||||
20250219,185300,382854460,4390,4390,4390,4390,0
|
||||
20250219,185200,382854460,4390,4390,4390,4390,0
|
||||
20250219,185100,382854460,4390,4390,4390,4390,0
|
||||
20250219,185000,382854460,4390,4390,4390,4390,0
|
||||
20250219,184900,382854460,4390,4390,4390,4390,0
|
||||
20250219,184800,382854460,4390,4390,4390,4390,0
|
||||
20250219,184700,382854460,4390,4390,4390,4390,0
|
||||
20250219,184600,382854460,4390,4390,4390,4390,234
|
||||
20250219,184500,382854460,4390,4390,4390,4390,0
|
||||
20250219,184400,382854460,4390,4390,4390,4390,0
|
||||
20250219,184300,382854460,4390,4390,4390,4390,0
|
||||
20250219,184200,382854460,4390,4390,4390,4390,0
|
||||
20250219,184100,382854460,4390,4390,4390,4390,0
|
||||
20250219,184000,382854460,4390,4390,4390,4390,0
|
||||
20250219,183900,382854460,4390,4390,4390,4390,0
|
||||
20250219,183800,382854460,4390,4390,4390,4390,0
|
||||
20250219,183700,382854460,4390,4390,4390,4390,0
|
||||
20250219,183600,382854460,4390,4390,4390,4390,0
|
||||
20250219,183500,382854460,4390,4390,4390,4390,0
|
||||
20250219,183400,382854460,4390,4390,4390,4390,0
|
||||
20250219,183300,382854460,4390,4390,4390,4390,0
|
||||
20250219,183200,382854460,4390,4390,4390,4390,0
|
||||
20250219,183100,382854460,4390,4390,4390,4390,0
|
||||
20250219,183000,382854460,4390,4390,4390,4390,0
|
||||
20250219,182900,382854460,4390,4390,4390,4390,0
|
||||
20250219,182800,382854460,4390,4390,4390,4390,0
|
||||
20250219,182700,382854460,4390,4390,4390,4390,0
|
||||
20250219,182600,382854460,4390,4390,4390,4390,0
|
||||
20250219,182500,382854460,4390,4390,4390,4390,0
|
||||
20250219,182400,382854460,4390,4390,4390,4390,0
|
||||
20250219,182300,382854460,4390,4390,4390,4390,0
|
||||
20250219,182200,382854460,4390,4390,4390,4390,0
|
||||
20250219,182100,382854460,4390,4390,4390,4390,0
|
||||
20250219,182000,382854460,4390,4390,4390,4390,0
|
||||
20250219,181900,382854460,4390,4390,4390,4390,0
|
||||
20250219,181800,382854460,4390,4390,4390,4390,0
|
||||
20250219,181700,382854460,4390,4390,4390,4390,0
|
||||
20250219,181600,382854460,4390,4390,4390,4390,234
|
||||
20250219,181500,382854460,4390,4390,4390,4390,0
|
||||
20250219,181400,382854460,4390,4390,4390,4390,0
|
||||
20250219,181300,382854460,4390,4390,4390,4390,0
|
||||
20250219,181200,382854460,4390,4390,4390,4390,0
|
||||
20250219,181100,382854460,4390,4390,4390,4390,0
|
||||
20250219,181000,382854460,4390,4390,4390,4390,0
|
||||
20250219,180900,382854460,4390,4390,4390,4390,0
|
||||
20250219,180800,382854460,4390,4390,4390,4390,0
|
||||
20250219,180700,382854460,4390,4390,4390,4390,0
|
||||
20250219,180600,382854460,4390,4390,4390,4390,0
|
||||
20250219,180500,382854460,4390,4390,4390,4390,0
|
||||
20250219,180400,382854460,4390,4390,4390,4390,0
|
||||
20250219,180300,382854460,4390,4390,4390,4390,0
|
||||
20250219,180200,382854460,4390,4390,4390,4390,0
|
||||
20250219,180100,382854460,4390,4390,4390,4390,0
|
||||
20250219,180000,382854460,4390,4390,4390,4390,0
|
||||
20250219,175900,382854460,4390,4390,4390,4390,0
|
||||
20250219,175800,382854460,4390,4390,4390,4390,0
|
||||
20250219,175700,382854460,4390,4390,4390,4390,0
|
||||
20250219,175600,382854460,4390,4390,4390,4390,0
|
||||
20250219,175500,382854460,4390,4390,4390,4390,0
|
||||
20250219,175400,382854460,4390,4390,4390,4390,0
|
||||
20250219,175300,382854460,4390,4390,4390,4390,0
|
||||
20250219,175200,382854460,4390,4390,4390,4390,0
|
||||
20250219,175100,382854460,4390,4390,4390,4390,0
|
||||
20250219,175000,382854460,4390,4390,4390,4390,0
|
||||
20250219,174900,382854460,4390,4390,4390,4390,0
|
||||
20250219,174800,382854460,4390,4390,4390,4390,0
|
||||
20250219,174700,382854460,4390,4390,4390,4390,0
|
||||
20250219,174600,382854460,4390,4390,4390,4390,234
|
||||
20250219,174500,382854460,4390,4390,4390,4390,0
|
||||
20250219,174400,382854460,4390,4390,4390,4390,0
|
||||
20250219,174300,382854460,4390,4390,4390,4390,0
|
||||
20250219,174200,382854460,4390,4390,4390,4390,0
|
||||
20250219,174100,382854460,4390,4390,4390,4390,0
|
||||
20250219,174000,382854460,4390,4390,4390,4390,0
|
||||
20250219,173900,382854460,4390,4390,4390,4390,0
|
||||
20250219,173800,382854460,4390,4390,4390,4390,0
|
||||
20250219,173700,382854460,4390,4390,4390,4390,0
|
||||
20250219,173600,382854460,4390,4390,4390,4390,0
|
||||
20250219,173500,382854460,4390,4390,4390,4390,0
|
||||
20250219,173400,382854460,4390,4390,4390,4390,0
|
||||
20250219,173300,382854460,4390,4390,4390,4390,0
|
||||
20250219,173200,382854460,4390,4390,4390,4390,0
|
||||
20250219,173100,382854460,4390,4390,4390,4390,0
|
||||
20250219,173000,382854460,4390,4390,4390,4390,0
|
||||
20250219,172900,382854460,4390,4390,4390,4390,0
|
||||
20250219,172800,382854460,4390,4390,4390,4390,0
|
||||
20250219,172700,382854460,4390,4390,4390,4390,0
|
||||
20250219,172600,382854460,4390,4390,4390,4390,0
|
||||
20250219,172500,382854460,4390,4390,4390,4390,0
|
||||
20250219,172400,382854460,4390,4390,4390,4390,0
|
||||
20250219,172300,382854460,4390,4390,4390,4390,0
|
||||
20250219,172200,382854460,4390,4390,4390,4390,0
|
||||
20250219,172100,382854460,4390,4390,4390,4390,0
|
||||
20250219,172000,382854460,4390,4390,4390,4390,0
|
||||
20250219,171900,382854460,4390,4390,4390,4390,0
|
||||
20250219,171800,382854460,4390,4390,4390,4390,0
|
||||
20250219,171700,382854460,4390,4390,4390,4390,0
|
||||
20250219,171600,382854460,4390,4390,4390,4390,234
|
||||
20250219,171500,382854460,4390,4390,4390,4390,0
|
||||
20250219,171400,382854460,4390,4390,4390,4390,0
|
||||
20250219,171300,382854460,4390,4390,4390,4390,0
|
||||
20250219,171200,382854460,4390,4390,4390,4390,0
|
||||
20250219,171100,382854460,4390,4390,4390,4390,0
|
||||
20250219,171000,382854460,4390,4390,4390,4390,0
|
||||
20250219,170900,382854460,4390,4390,4390,4390,0
|
||||
20250219,170800,382854460,4390,4390,4390,4390,0
|
||||
20250219,170700,382854460,4390,4390,4390,4390,0
|
||||
20250219,170600,382854460,4390,4390,4390,4390,0
|
||||
20250219,170500,382854460,4390,4390,4390,4390,0
|
||||
20250219,170400,382854460,4390,4390,4390,4390,0
|
||||
20250219,170300,382854460,4390,4390,4390,4390,0
|
||||
20250219,170200,382854460,4390,4390,4390,4390,0
|
||||
20250219,170100,382854460,4390,4390,4390,4390,0
|
||||
20250219,170000,382854460,4390,4390,4390,4390,0
|
||||
20250219,165900,382854460,4390,4390,4390,4390,0
|
||||
20250219,165800,382854460,4390,4390,4390,4390,0
|
||||
20250219,165700,382854460,4390,4390,4390,4390,0
|
||||
20250219,165600,382854460,4390,4390,4390,4390,0
|
||||
20250219,165500,382854460,4390,4390,4390,4390,0
|
||||
20250219,165400,382854460,4390,4390,4390,4390,0
|
||||
20250219,165300,382854460,4390,4390,4390,4390,0
|
||||
20250219,165200,382854460,4390,4390,4390,4390,0
|
||||
20250219,165100,382854460,4390,4390,4390,4390,0
|
||||
20250219,165000,382854460,4390,4390,4390,4390,0
|
||||
20250219,164900,382854460,4390,4390,4390,4390,0
|
||||
20250219,164800,382854460,4390,4390,4390,4390,0
|
||||
20250219,164700,382854460,4390,4390,4390,4390,0
|
||||
20250219,164600,382854460,4390,4390,4390,4390,234
|
||||
20250219,164500,382854460,4390,4390,4390,4390,0
|
||||
20250219,164400,382854460,4390,4390,4390,4390,0
|
||||
20250219,164300,382854460,4390,4390,4390,4390,0
|
||||
20250219,164200,382854460,4390,4390,4390,4390,0
|
||||
20250219,164100,382854460,4390,4390,4390,4390,0
|
||||
20250219,164000,382854460,4390,4390,4390,4390,0
|
||||
20250219,163900,382854460,4390,4390,4390,4390,0
|
||||
20250219,163800,382854460,4390,4390,4390,4390,0
|
||||
20250219,163700,382854460,4390,4390,4390,4390,0
|
||||
20250219,163600,382854460,4390,4390,4390,4390,0
|
||||
20250219,163500,382854460,4390,4390,4390,4390,0
|
||||
20250219,163400,382854460,4390,4390,4390,4390,0
|
||||
20250219,163300,382854460,4390,4390,4390,4390,0
|
||||
20250219,163200,382854460,4390,4390,4390,4390,0
|
||||
20250219,163100,382854460,4390,4390,4390,4390,0
|
||||
20250219,163000,382854460,4390,4390,4390,4390,0
|
||||
20250219,162900,382854460,4390,4390,4390,4390,0
|
||||
20250219,162800,382854460,4390,4390,4390,4390,0
|
||||
20250219,162700,382854460,4390,4390,4390,4390,0
|
||||
20250219,162600,382854460,4390,4390,4390,4390,0
|
||||
20250219,162500,382854460,4390,4390,4390,4390,0
|
||||
20250219,162400,382854460,4390,4390,4390,4390,0
|
||||
20250219,162300,382854460,4390,4390,4390,4390,0
|
||||
20250219,162200,382854460,4390,4390,4390,4390,0
|
||||
20250219,162100,382854460,4390,4390,4390,4390,0
|
||||
20250219,162000,382854460,4390,4390,4390,4390,0
|
||||
20250219,161900,382854460,4390,4390,4390,4390,0
|
||||
20250219,161800,382854460,4390,4390,4390,4390,0
|
||||
20250219,161700,382854460,4390,4390,4390,4390,0
|
||||
20250219,161600,382854460,4390,4390,4390,4390,234
|
||||
20250219,161500,382854460,4390,4390,4390,4390,0
|
||||
20250219,161400,382854460,4390,4390,4390,4390,0
|
||||
20250219,161300,382854460,4390,4390,4390,4390,0
|
||||
20250219,161200,382854460,4390,4390,4390,4390,0
|
||||
20250219,161100,382854460,4390,4390,4390,4390,0
|
||||
20250219,161000,382854460,4390,4390,4390,4390,0
|
||||
20250219,160900,382854460,4390,4390,4390,4390,0
|
||||
20250219,160800,382854460,4390,4390,4390,4390,0
|
||||
20250219,160700,382854460,4390,4390,4390,4390,0
|
||||
20250219,160600,382854460,4390,4390,4390,4390,0
|
||||
20250219,160500,382854460,4390,4390,4390,4390,0
|
||||
20250219,160400,382854460,4390,4390,4390,4390,0
|
||||
20250219,160300,382854460,4390,4390,4390,4390,0
|
||||
20250219,160200,382854460,4390,4390,4390,4390,0
|
||||
20250219,160100,382854460,4390,4390,4390,4390,0
|
||||
20250219,160000,382854460,4390,4390,4390,4390,0
|
||||
20250219,155900,382854460,4390,4390,4390,4390,0
|
||||
20250219,155800,382854460,4390,4390,4390,4390,0
|
||||
20250219,155700,382854460,4390,4390,4390,4390,0
|
||||
20250219,155600,382854460,4390,4390,4390,4390,0
|
||||
20250219,155500,382854460,4390,4390,4390,4390,0
|
||||
20250219,155400,382854460,4390,4390,4390,4390,0
|
||||
20250219,155300,382854460,4390,4390,4390,4390,0
|
||||
20250219,155200,382854460,4390,4390,4390,4390,0
|
||||
20250219,155100,382854460,4390,4390,4390,4390,0
|
||||
20250219,155000,382854460,4390,4390,4390,4390,0
|
||||
20250219,154900,382854460,4390,4390,4390,4390,0
|
||||
20250219,154800,382854460,4390,4390,4390,4390,0
|
||||
20250219,154700,382854460,4390,4390,4390,4390,0
|
||||
20250219,154600,382854460,4390,4390,4390,4390,234
|
||||
20250219,154500,382854460,4390,4390,4390,4390,0
|
||||
20250219,154400,382854460,4390,4390,4390,4390,0
|
||||
20250219,154300,382854460,4390,4390,4390,4390,0
|
||||
20250219,154200,382854460,4390,4390,4390,4390,0
|
||||
20250219,154100,382854460,4390,4390,4390,4390,0
|
||||
20250219,154000,382854460,4390,4390,4390,4390,0
|
||||
20250219,153900,382854460,4390,4390,4390,4390,0
|
||||
20250219,153800,382854460,4390,4390,4390,4390,0
|
||||
20250219,153700,382854460,4390,4390,4390,4390,0
|
||||
20250219,153600,382854460,4390,4390,4390,4390,0
|
||||
20250219,153500,382854460,4390,4390,4390,4390,0
|
||||
20250219,153400,382854460,4390,4390,4390,4390,0
|
||||
20250219,153300,382854460,4390,4390,4390,4390,0
|
||||
20250219,153200,382854460,4390,4390,4390,4390,0
|
||||
20250219,153100,382854460,4390,4390,4390,4390,0
|
||||
20250219,153000,382854460,4390,4390,4390,4390,234
|
||||
20250219,152900,381827200,4360,4360,4360,4360,0
|
||||
20250219,152800,381827200,4360,4360,4360,4360,0
|
||||
20250219,152700,381827200,4360,4360,4360,4360,0
|
||||
20250219,152600,381827200,4360,4360,4360,4360,0
|
||||
20250219,152500,381827200,4360,4360,4360,4360,0
|
||||
20250219,152400,381827200,4360,4360,4360,4360,0
|
||||
20250219,152300,381827200,4360,4360,4360,4360,0
|
||||
20250219,152200,381827200,4360,4360,4360,4360,0
|
||||
20250219,152100,381827200,4360,4360,4360,4360,0
|
||||
20250219,152000,381827200,4360,4360,4360,4360,0
|
||||
20250219,151900,381827200,4360,4360,4360,4360,127
|
||||
20250219,151800,381273480,4360,4360,4360,4360,0
|
||||
20250219,151700,381273480,4360,4360,4360,4360,0
|
||||
20250219,151600,381273480,4360,4350,4360,4350,10
|
||||
20250219,151500,381229970,4345,4345,4345,4345,184
|
||||
20250219,151400,380430490,4345,4345,4345,4345,0
|
||||
20250219,151300,380430490,4345,4345,4345,4345,8
|
||||
20250219,151200,380395730,4345,4345,4345,4345,38
|
||||
20250219,151100,380230620,4340,4340,4340,4340,0
|
||||
20250219,151000,380230620,4340,4340,4340,4340,55
|
||||
20250219,150900,379991920,4345,4345,4345,4345,5
|
||||
20250219,150800,379970195,4345,4345,4345,4345,6
|
||||
20250219,150700,379944125,4345,4345,4345,4345,0
|
||||
20250219,150600,379944125,4345,4345,4345,4345,1
|
||||
20250219,150500,379939780,4330,4330,4330,4330,0
|
||||
20250219,150400,379939780,4330,4330,4330,4330,0
|
||||
20250219,150300,379939780,4330,4330,4330,4330,0
|
||||
20250219,150200,379939780,4330,4330,4330,4330,0
|
||||
20250219,150100,379939780,4330,4330,4330,4330,0
|
||||
20250219,150000,379939780,4330,4330,4330,4330,0
|
||||
20250219,145900,379939780,4330,4330,4330,4330,0
|
||||
20250219,145800,379939780,4330,4335,4335,4330,148
|
||||
20250219,145700,379298250,4330,4330,4330,4330,76
|
||||
20250219,145600,378969170,4345,4330,4345,4330,94
|
||||
20250219,145500,378562075,4330,4330,4330,4330,0
|
||||
20250219,145400,378562075,4330,4330,4330,4330,68
|
||||
20250219,145300,378267635,4330,4330,4330,4330,96
|
||||
20250219,145200,377851955,4330,4330,4330,4330,58
|
||||
20250219,145100,377600815,4330,4330,4330,4330,82
|
||||
20250219,145000,377245755,4330,4330,4330,4330,87
|
||||
20250219,144900,376869045,4330,4330,4330,4330,68
|
||||
20250219,144800,376574605,4330,4330,4330,4330,64
|
||||
20250219,144700,376297485,4330,4345,4345,4330,363
|
||||
20250219,144600,374722695,4330,4335,4335,4330,101
|
||||
20250219,144500,374285060,4335,4335,4335,4335,79
|
||||
20250219,144400,373942595,4330,4330,4330,4330,68
|
||||
20250219,144300,373648155,4345,4345,4345,4345,647
|
||||
20250219,144200,370836940,4350,4345,4350,4345,373
|
||||
20250219,144100,369216155,4320,4320,4320,4320,83
|
||||
20250219,144000,368857595,4320,4320,4320,4320,62
|
||||
20250219,143900,368589755,4320,4320,4320,4320,91
|
||||
20250219,143800,368196635,4320,4320,4320,4320,76
|
||||
20250219,143700,367868315,4320,4320,4320,4320,78
|
||||
20250219,143600,367531355,4350,4350,4350,4320,123
|
||||
20250219,143500,366998225,4320,4320,4320,4320,85
|
||||
20250219,143400,366631025,4320,4320,4320,4320,55
|
||||
20250219,143300,366393425,4320,4320,4320,4320,103
|
||||
20250219,143200,365948465,4350,4350,4350,4350,1
|
||||
20250219,143100,365944115,4320,4320,4320,4320,65
|
||||
20250219,143000,365663315,4320,4320,4320,4320,80
|
||||
20250219,142900,365317715,4325,4325,4325,4325,77
|
||||
20250219,142800,364984690,4325,4325,4325,4325,73
|
||||
20250219,142700,364668965,4325,4350,4350,4325,96
|
||||
20250219,142600,364253740,4320,4335,4335,4320,50
|
||||
20250219,142500,364037300,4335,4335,4335,4335,82
|
||||
20250219,142400,363681830,4335,4335,4335,4335,159
|
||||
20250219,142300,362992565,4335,4320,4335,4315,101
|
||||
20250219,142200,362556255,4320,4320,4320,4320,60
|
||||
20250219,142100,362297055,4320,4320,4320,4320,0
|
||||
20250219,142000,362297055,4320,4320,4320,4320,70
|
||||
20250219,141900,361994655,4320,4315,4325,4315,132
|
||||
20250219,141800,361424570,4320,4320,4320,4320,31
|
||||
20250219,141700,361290650,4320,4320,4320,4320,80
|
||||
20250219,141600,360945050,4325,4325,4325,4325,96
|
||||
20250219,141500,360529850,4350,4350,4350,4320,89
|
||||
20250219,141400,360145040,4320,4350,4350,4315,76
|
||||
20250219,141300,359816600,4325,4325,4325,4325,70
|
||||
20250219,141200,359513850,4355,4315,4355,4315,90
|
||||
20250219,141100,359125460,4315,4315,4315,4315,11
|
||||
20250219,141000,359077995,4315,4315,4315,4310,223
|
||||
20250219,140900,358115845,4310,4315,4315,4310,115
|
||||
20250219,140800,357619920,4315,4315,4315,4315,80
|
||||
20250219,140700,357274720,4315,4315,4315,4310,118
|
||||
20250219,140600,356765725,4315,4320,4320,4315,49
|
||||
20250219,140500,356554050,4320,4320,4320,4320,86
|
||||
20250219,140400,356182530,4315,4320,4320,4315,81
|
||||
20250219,140300,355832860,4320,4320,4320,4320,62
|
||||
20250219,140200,355565020,4320,4325,4325,4320,89
|
||||
20250219,140100,355180210,4355,4320,4355,4320,78
|
||||
20250219,140000,354843215,4325,4325,4325,4325,170
|
||||
20250219,135900,354107965,4325,4325,4325,4325,0
|
||||
20250219,135800,354107965,4325,4355,4355,4325,66
|
||||
20250219,135700,353822485,4325,4325,4325,4325,79
|
||||
20250219,135600,353480810,4325,4325,4325,4325,574
|
||||
20250219,135500,350998260,4325,4325,4325,4325,66
|
||||
20250219,135400,350712810,4325,4325,4325,4325,83
|
||||
20250219,135300,350353835,4325,4325,4325,4325,78
|
||||
20250219,135200,350016485,4330,4330,4330,4330,87
|
||||
20250219,135100,349639775,4325,4325,4325,4325,71
|
||||
20250219,135000,349332700,4325,4325,4325,4325,71
|
||||
20250219,134900,349025625,4325,4325,4325,4325,86
|
||||
20250219,134800,348653675,4325,4325,4325,4325,0
|
||||
20250219,134700,348653675,4325,4325,4325,4325,68
|
||||
20250219,134600,348359575,4325,4330,4330,4325,95
|
||||
20250219,134500,347948605,4325,4325,4325,4325,88
|
||||
20250219,134400,347568005,4325,4335,4335,4325,3091
|
||||
20250219,134300,334193885,4340,4340,4340,4340,64
|
||||
20250219,134200,333916125,4335,4335,4335,4335,81
|
||||
20250219,134100,333564990,4340,4340,4340,4340,70
|
||||
20250219,134000,333261190,4335,4340,4340,4335,290
|
||||
20250219,133900,332003220,4340,4340,4340,4340,104
|
||||
20250219,133800,331551860,4340,4340,4340,4340,58
|
||||
20250219,133700,331300140,4340,4340,4340,4340,0
|
||||
20250219,133600,331300140,4340,4340,4340,4340,70
|
||||
20250219,133500,330996340,4345,4345,4345,4340,228
|
||||
20250219,133400,330006345,4345,4345,4345,4345,69
|
||||
20250219,133300,329706540,4340,4350,4350,4340,137
|
||||
20250219,133200,329111550,4350,4345,4350,4330,98
|
||||
20250219,133100,328686615,4340,4335,4340,4335,76
|
||||
20250219,133000,328357135,4330,4330,4330,4330,76
|
||||
20250219,132900,328028055,4330,4345,4345,4330,90
|
||||
20250219,132800,327637780,4340,4340,4340,4340,60
|
||||
20250219,132700,327377380,4340,4340,4340,4340,90
|
||||
20250219,132600,326986780,4340,4340,4340,4340,0
|
||||
20250219,132500,326986780,4340,4350,4350,4340,79
|
||||
20250219,132400,326643910,4335,4335,4335,4335,62
|
||||
20250219,132300,326375140,4335,4335,4335,4335,74
|
||||
20250219,132200,326054350,4340,4340,4340,4340,74
|
||||
20250219,132100,325733190,4340,4340,4340,4340,92
|
||||
20250219,132000,325333910,4340,4340,4340,4340,79
|
||||
20250219,131900,324991050,4340,4340,4340,4340,59
|
||||
20250219,131800,324734990,4340,4340,4340,4340,97
|
||||
20250219,131700,324314010,4340,4340,4340,4340,84
|
||||
20250219,131600,323949450,4340,4340,4340,4340,0
|
||||
20250219,131500,323949450,4340,4340,4340,4340,77
|
||||
20250219,131400,323615270,4340,4345,4345,4340,114
|
||||
20250219,131300,323120475,4345,4345,4345,4345,30
|
||||
20250219,131200,322990125,4340,4340,4340,4340,62
|
||||
20250219,131100,322721045,4345,4345,4345,4345,86
|
||||
20250219,131000,322347375,4350,4350,4350,4350,71
|
||||
20250219,130900,322038525,4350,4350,4350,4350,81
|
||||
20250219,130800,321686175,4345,4345,4345,4345,76
|
||||
20250219,130700,321355955,4345,4345,4345,4345,73
|
||||
20250219,130600,321038770,4350,4350,4350,4350,74
|
||||
20250219,130500,320716870,4380,4340,4380,4340,524
|
||||
20250219,130400,318431815,4340,4340,4340,4340,0
|
||||
20250219,130300,318431815,4340,4340,4340,4340,75
|
||||
20250219,130200,318106315,4340,4340,4340,4340,64
|
||||
20250219,130100,317828555,4340,4340,4340,4340,77
|
||||
20250219,130000,317494375,4340,4340,4340,4340,93
|
||||
20250219,125900,317090755,4345,4345,4345,4345,64
|
||||
20250219,125800,316812675,4345,4345,4345,4345,88
|
||||
20250219,125700,316430315,4360,4340,4360,4340,284
|
||||
20250219,125600,315193635,4340,4360,4360,4340,75
|
||||
20250219,125500,314868115,4340,4340,4340,4340,65
|
||||
20250219,125400,314586015,4340,4340,4340,4340,455
|
||||
20250219,125300,312611315,4340,4340,4340,4340,190
|
||||
20250219,125200,311786715,4335,4335,4335,4335,60
|
||||
20250219,125100,311526615,4335,4335,4335,4335,92
|
||||
20250219,125000,311127795,4335,4335,4335,4335,110
|
||||
20250219,124900,310650945,4340,4340,4340,4340,30
|
||||
20250219,124800,310520745,4340,4345,4345,4340,83
|
||||
20250219,124700,310160475,4335,4340,4340,4335,76
|
||||
20250219,124600,309830830,4335,4340,4340,4335,83
|
||||
20250219,124500,309470685,4345,4345,4345,4345,65
|
||||
20250219,124400,309188260,4345,4345,4345,4345,80
|
||||
20250219,124300,308840660,4345,4345,4345,4345,103
|
||||
20250219,124200,308393125,4375,4375,4375,4375,50
|
||||
20250219,124100,308174375,4345,4375,4375,4345,93
|
||||
20250219,124000,307769180,4340,4340,4340,4340,136
|
||||
20250219,123900,307178940,4340,4340,4340,4340,65
|
||||
20250219,123800,306896840,4345,4345,4345,4345,97
|
||||
20250219,123700,306475375,4375,4345,4375,4345,74
|
||||
20250219,123600,306153515,4345,4345,4345,4345,72
|
||||
20250219,123500,305840675,4350,4350,4350,4350,178
|
||||
20250219,123400,305066375,4345,4345,4345,4345,81
|
||||
20250219,123300,304714430,4345,4345,4345,4345,91
|
||||
20250219,123200,304319035,4345,4345,4345,4345,0
|
||||
20250219,123100,304319035,4345,4345,4345,4345,65
|
||||
20250219,123000,304036610,4380,4325,4380,4325,739
|
||||
20250219,122900,300834055,4330,4330,4330,4330,78
|
||||
20250219,122800,300496315,4330,4330,4330,4330,73
|
||||
20250219,122700,300180225,4325,4335,4335,4325,5084
|
||||
20250219,122600,278176675,4335,4335,4335,4335,85
|
||||
20250219,122500,277808200,4335,4335,4335,4335,69
|
||||
20250219,122400,277509085,4335,4335,4335,4335,80
|
||||
20250219,122300,277162285,4335,4335,4335,4335,189
|
||||
20250219,122200,276342970,4335,4345,4345,4335,1061
|
||||
20250219,122100,271736915,4345,4345,4345,4345,0
|
||||
20250219,122000,271736915,4345,4345,4345,4345,79
|
||||
20250219,121900,271393660,4350,4350,4350,4350,84
|
||||
20250219,121800,271028260,4345,4345,4345,4345,79
|
||||
20250219,121700,270685005,4350,4350,4350,4350,71
|
||||
20250219,121600,270376155,4350,4350,4350,4350,75
|
||||
20250219,121500,270049905,4350,4350,4350,4350,80
|
||||
20250219,121400,269701905,4350,4350,4350,4350,64
|
||||
20250219,121300,269423505,4350,4350,4350,4350,84
|
||||
20250219,121200,269058105,4380,4350,4380,4350,139
|
||||
20250219,121100,268451955,4350,4360,4360,4350,649
|
||||
20250219,121000,265627175,4360,4365,4365,4360,146
|
||||
20250219,120900,264990225,4370,4370,4370,4370,30
|
||||
20250219,120800,264859125,4365,4365,4365,4365,85
|
||||
20250219,120700,264488100,4375,4375,4375,4365,138
|
||||
20250219,120600,263884995,4365,4365,4365,4365,67
|
||||
20250219,120500,263592540,4365,4370,4370,4365,156
|
||||
20250219,120400,262911280,4370,4370,4375,4370,121
|
||||
20250219,120300,262382500,4370,4370,4370,4370,89
|
||||
20250219,120200,261993570,4370,4360,4370,4360,174
|
||||
20250219,120100,261233880,4360,4360,4360,4360,60
|
||||
20250219,120000,260972280,4365,4360,4365,4360,166
|
||||
20250219,115900,260248170,4360,4360,4360,4360,0
|
||||
20250219,115800,260248170,4360,4360,4360,4360,63
|
||||
20250219,115700,259973490,4360,4360,4360,4360,88
|
||||
20250219,115600,259589810,4360,4360,4360,4360,83
|
||||
20250219,115500,259227930,4360,4360,4360,4360,76
|
||||
20250219,115400,258896570,4360,4365,4365,4360,71
|
||||
20250219,115300,258586660,4360,4350,4360,4350,318
|
||||
20250219,115200,257201050,4350,4350,4350,4345,270
|
||||
20250219,115100,256026900,4350,4355,4360,4350,219
|
||||
20250219,115000,255073925,4345,4345,4345,4345,71
|
||||
20250219,114900,254765430,4350,4340,4350,4340,70
|
||||
20250219,114800,254461590,4340,4355,4355,4340,343
|
||||
20250219,114700,252967840,4340,4360,4360,4340,72
|
||||
20250219,114600,252655340,4340,4335,4340,4335,199
|
||||
20250219,114500,251792260,4335,4335,4335,4335,71
|
||||
20250219,114400,251484475,4340,4340,4340,4340,97
|
||||
20250219,114300,251063495,4340,4340,4340,4340,64
|
||||
20250219,114200,250785735,4340,4340,4340,4340,95
|
||||
20250219,114100,250373435,4345,4345,4345,4345,89
|
||||
20250219,114000,249986730,4335,4375,4375,4335,322
|
||||
20250219,113900,248582155,4375,4395,4395,4370,99
|
||||
20250219,113800,248149100,4380,4370,4380,4345,524
|
||||
20250219,113700,245855910,4365,4365,4365,4365,0
|
||||
20250219,113600,245855910,4365,4365,4365,4365,81
|
||||
20250219,113500,245502345,4350,4345,4350,4340,135
|
||||
20250219,113400,244915310,4365,4365,4365,4365,63
|
||||
20250219,113300,244640315,4370,4365,4370,4365,102
|
||||
20250219,113200,244194665,4350,4350,4350,4350,56
|
||||
20250219,113100,243951065,4350,4350,4350,4350,100
|
||||
20250219,113000,243516065,4345,4355,4355,4340,1046
|
||||
20250219,112900,238971515,4375,4350,4375,4350,87
|
||||
20250219,112800,238592565,4335,4370,4380,4335,4083
|
||||
20250219,112700,220833055,4370,4370,4370,4370,0
|
||||
20250219,112600,220833055,4370,4360,4370,4360,99
|
||||
20250219,112500,220400435,4340,4385,4385,4335,1166
|
||||
20250219,112400,215321480,4390,4410,4410,4390,5
|
||||
20250219,112300,215299490,4390,4385,4410,4385,114
|
||||
20250219,112200,214799140,4410,4380,4410,4380,55
|
||||
20250219,112100,214558180,4380,4385,4385,4380,94
|
||||
20250219,112000,214146455,4385,4385,4385,4385,76
|
||||
20250219,111900,213813195,4385,4385,4385,4385,76
|
||||
20250219,111800,213479935,4385,4385,4385,4385,79
|
||||
20250219,111700,213133520,4385,4385,4385,4385,65
|
||||
20250219,111600,212848495,4380,4380,4380,4380,0
|
||||
20250219,111500,212848495,4380,4405,4410,4380,104
|
||||
20250219,111400,212392835,4375,4410,4410,4375,68
|
||||
20250219,111300,212095300,4375,4380,4410,4375,113
|
||||
20250219,111200,211600730,4385,4385,4385,4385,27
|
||||
20250219,111100,211482335,4380,4410,4410,4380,81
|
||||
20250219,111000,211127525,4410,4380,4410,4380,86
|
||||
20250219,110900,210750785,4385,4410,4410,4385,74
|
||||
20250219,110800,210426270,4385,4365,4385,4365,162
|
||||
20250219,110700,209717820,4365,4365,4365,4365,69
|
||||
20250219,110600,209416635,4355,4355,4355,4355,91
|
||||
20250219,110500,209020330,4350,4370,4370,4350,1260
|
||||
20250219,110400,203530715,4410,4420,4420,4350,1929
|
||||
20250219,110300,195055545,4425,4430,4430,4425,123
|
||||
20250219,110200,194510950,4430,4430,4430,4430,26
|
||||
20250219,110100,194395770,4430,4430,4430,4430,76
|
||||
20250219,110000,194059090,4430,4430,4430,4430,73
|
||||
20250219,105900,193735700,4435,4440,4470,4435,79
|
||||
20250219,105800,193385090,4430,4430,4430,4430,135
|
||||
20250219,105700,192787040,4430,4430,4435,4430,92
|
||||
20250219,105600,192379470,4430,4470,4470,4430,102
|
||||
20250219,105500,191927030,4430,4430,4430,4430,406
|
||||
20250219,105400,190128450,4435,4440,4440,4430,82
|
||||
20250219,105300,189764815,4435,4430,4435,4430,22
|
||||
20250219,105200,189667250,4410,4410,4410,4405,367
|
||||
20250219,105100,188049235,4410,4420,4435,4410,551
|
||||
20250219,105000,185617415,4420,4420,4420,4420,66
|
||||
20250219,104900,185325695,4420,4420,4420,4420,67
|
||||
20250219,104800,185029555,4420,4440,4440,4420,136
|
||||
20250219,104700,184426665,4435,4445,4445,4435,66
|
||||
20250219,104600,184133945,4440,4450,4470,4440,1086
|
||||
20250219,104500,179311890,4435,4425,4435,4425,549
|
||||
20250219,104400,176878135,4435,4445,4450,4430,467
|
||||
20250219,104300,174806330,4450,4450,4450,4450,45
|
||||
20250219,104200,174606080,4450,4450,4450,4450,145
|
||||
20250219,104100,173960830,4455,4470,4470,4455,520
|
||||
20250219,104000,171638940,4475,4475,4475,4475,429
|
||||
20250219,103900,169719165,4475,4475,4475,4475,171
|
||||
20250219,103800,168953940,4475,4485,4485,4475,314
|
||||
20250219,103700,167548350,4485,4520,4520,4485,85
|
||||
20250219,103600,167167055,4480,4490,4490,4480,95
|
||||
20250219,103500,166740915,4525,4480,4525,4480,147
|
||||
20250219,103400,166081905,4480,4495,4495,4480,276
|
||||
20250219,103300,164845100,4530,4495,4530,4495,122
|
||||
20250219,103200,164294985,4500,4510,4510,4500,712
|
||||
20250219,103100,161090465,4505,4505,4505,4505,574
|
||||
20250219,103000,158504595,4510,4510,4510,4510,206
|
||||
20250219,102900,157575535,4510,4510,4510,4510,67
|
||||
20250219,102800,157273365,4510,4535,4535,4510,483
|
||||
20250219,102700,155086605,4530,4530,4530,4530,288
|
||||
20250219,102600,153781965,4510,4530,4530,4510,195
|
||||
20250219,102500,152899835,4530,4530,4530,4530,102
|
||||
20250219,102400,152437775,4530,4530,4530,4530,1066
|
||||
20250219,102300,147608795,4530,4550,4550,4530,477
|
||||
20250219,102200,145447955,4530,4535,4555,4530,574
|
||||
20250219,102100,142847090,4555,4555,4555,4555,5
|
||||
20250219,102000,142824315,4535,4530,4545,4530,175
|
||||
20250219,101900,142030685,4505,4510,4530,4505,500
|
||||
20250219,101800,139769720,4510,4530,4530,4510,284
|
||||
20250219,101700,138486410,4535,4545,4560,4535,81
|
||||
20250219,101600,138118990,4560,4560,4560,4560,99
|
||||
20250219,101500,137667550,4570,4530,4570,4530,123
|
||||
20250219,101400,137109895,4515,4585,4585,4515,201
|
||||
20250219,101300,136201455,4510,4585,4590,4505,1610
|
||||
20250219,101200,128885875,4550,4550,4550,4550,12
|
||||
20250219,101100,128831275,4550,4555,4555,4550,319
|
||||
20250219,101000,127379675,4550,4590,4590,4550,937
|
||||
20250219,100900,123096230,4590,4590,4615,4590,1129
|
||||
20250219,100800,117891855,4605,4565,4610,4500,3997
|
||||
20250219,100700,99569750,4560,4535,4560,4535,737
|
||||
20250219,100600,96214610,4535,4545,4545,4535,190
|
||||
20250219,100500,95351410,4545,4540,4545,4540,38
|
||||
20250219,100400,95178710,4540,4545,4545,4535,177
|
||||
20250219,100300,94375635,4535,4535,4535,4535,0
|
||||
20250219,100200,94375635,4535,4530,4535,4530,9
|
||||
20250219,100100,94334845,4555,4530,4555,4530,56
|
||||
20250219,100000,94080575,4550,4530,4555,4530,132
|
||||
20250219,095900,93481520,4535,4550,4555,4535,560
|
||||
20250219,095800,90933645,4555,4530,4560,4505,1996
|
||||
20250219,095700,81879005,4530,4505,4530,4505,641
|
||||
20250219,095600,78981410,4510,4475,4510,4475,2396
|
||||
20250219,095500,68207555,4470,4470,4470,4470,149
|
||||
20250219,095400,67541525,4470,4445,4470,4445,218
|
||||
20250219,095300,66571315,4445,4475,4475,4445,23
|
||||
20250219,095200,66468710,4455,4480,4480,4455,350
|
||||
20250219,095100,64907525,4460,4425,4485,4425,1258
|
||||
20250219,095000,59295615,4435,4435,4435,4435,198
|
||||
20250219,094900,58417485,4435,4430,4435,4425,46
|
||||
20250219,094800,58213735,4435,4410,4435,4410,435
|
||||
20250219,094700,56289875,4410,4425,4425,4410,26
|
||||
20250219,094600,56175055,4425,4425,4425,4425,0
|
||||
20250219,094500,56175055,4425,4420,4425,4415,134
|
||||
20250219,094400,55582855,4420,4415,4420,4415,32
|
||||
20250219,094300,55441455,4415,4400,4415,4395,236
|
||||
20250219,094200,54403435,4400,4415,4415,4400,147
|
||||
20250219,094100,53755745,4415,4415,4415,4415,0
|
||||
20250219,094000,53755745,4415,4440,4440,4415,12
|
||||
20250219,093900,53702740,4445,4440,4445,4440,160
|
||||
20250219,093800,52991745,4440,4400,4445,4400,327
|
||||
20250219,093700,51543405,4415,4400,4450,4400,1221
|
||||
20250219,093600,46156605,4400,4335,4400,4335,2087
|
||||
20250219,093500,37035400,4335,4325,4335,4325,122
|
||||
20250219,093400,36507130,4315,4315,4330,4315,51
|
||||
20250219,093300,36286930,4310,4295,4310,4295,61
|
||||
20250219,093200,36024095,4300,4305,4305,4300,22
|
||||
20250219,093100,35929465,4315,4310,4315,4310,50
|
||||
20250219,093000,35713805,4295,4300,4305,4295,62
|
||||
20250219,092900,35447190,4300,4300,4300,4300,21
|
||||
20250219,092800,35356890,4300,4300,4300,4300,2
|
||||
20250219,092700,35348290,4315,4315,4315,4315,380
|
||||
20250219,092600,33708590,4340,4305,4350,4305,802
|
||||
20250219,092500,30246225,4305,4280,4305,4280,102
|
||||
20250219,092400,29809055,4295,4295,4295,4295,20
|
||||
20250219,092300,29723155,4310,4310,4310,4310,0
|
||||
20250219,092200,29723155,4310,4270,4310,4265,1347
|
||||
20250219,092100,23957070,4260,4260,4260,4260,0
|
||||
20250219,092000,23957070,4260,4260,4260,4260,0
|
||||
20250219,091900,23957070,4260,4260,4260,4260,1012
|
||||
20250219,091800,19645950,4260,4255,4260,4255,914
|
||||
20250219,091700,15752445,4255,4255,4255,4255,3
|
||||
20250219,091600,15739680,4255,4255,4255,4255,6
|
||||
20250219,091500,15714150,4255,4255,4260,4255,419
|
||||
20250219,091400,13931280,4255,4255,4255,4255,0
|
||||
20250219,091300,13931280,4255,4260,4260,4255,112
|
||||
20250219,091200,13454240,4260,4255,4260,4255,747
|
||||
20250219,091100,10272025,4255,4260,4265,4255,1029
|
||||
20250219,091000,5886995,4260,4255,4260,4255,820
|
||||
20250219,090900,2397395,4255,4255,4255,4250,319
|
||||
20250219,090800,1040105,4250,4250,4250,4250,0
|
||||
20250219,090700,1040105,4250,4250,4250,4250,44
|
||||
20250219,090600,853105,4250,4250,4250,4250,5
|
||||
20250219,090500,831855,4255,4250,4255,4250,18
|
||||
20250219,090400,755345,4250,4250,4250,4250,0
|
||||
20250219,090300,755345,4250,4250,4250,4250,52
|
||||
20250219,090200,534345,4245,4245,4245,4245,0
|
||||
20250219,090100,534345,4245,4245,4245,4245,105
|
||||
20250219,090000,88620,4220,4220,4220,4220,21
|
||||
|
Reference in New Issue
Block a user