Update 2025-02-19 4022 candle_min
This commit is contained in:
769
431190/min/candle-20250219.csv
Normal file
769
431190/min/candle-20250219.csv
Normal file
@@ -0,0 +1,769 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,214700,545347490,5220,5220,5220,5220,2095
|
||||
20250219,214600,545347490,5220,5220,5220,5220,0
|
||||
20250219,214500,545347490,5220,5220,5220,5220,0
|
||||
20250219,214400,545347490,5220,5220,5220,5220,0
|
||||
20250219,214300,545347490,5220,5220,5220,5220,0
|
||||
20250219,214200,545347490,5220,5220,5220,5220,0
|
||||
20250219,214100,545347490,5220,5220,5220,5220,0
|
||||
20250219,214000,545347490,5220,5220,5220,5220,0
|
||||
20250219,213900,545347490,5220,5220,5220,5220,0
|
||||
20250219,213800,545347490,5220,5220,5220,5220,0
|
||||
20250219,213700,545347490,5220,5220,5220,5220,0
|
||||
20250219,213600,545347490,5220,5220,5220,5220,0
|
||||
20250219,213500,545347490,5220,5220,5220,5220,0
|
||||
20250219,213400,545347490,5220,5220,5220,5220,0
|
||||
20250219,213300,545347490,5220,5220,5220,5220,0
|
||||
20250219,213200,545347490,5220,5220,5220,5220,0
|
||||
20250219,213100,545347490,5220,5220,5220,5220,0
|
||||
20250219,213000,545347490,5220,5220,5220,5220,0
|
||||
20250219,212900,545347490,5220,5220,5220,5220,0
|
||||
20250219,212800,545347490,5220,5220,5220,5220,0
|
||||
20250219,212700,545347490,5220,5220,5220,5220,0
|
||||
20250219,212600,545347490,5220,5220,5220,5220,0
|
||||
20250219,212500,545347490,5220,5220,5220,5220,0
|
||||
20250219,212400,545347490,5220,5220,5220,5220,0
|
||||
20250219,212300,545347490,5220,5220,5220,5220,0
|
||||
20250219,212200,545347490,5220,5220,5220,5220,0
|
||||
20250219,212100,545347490,5220,5220,5220,5220,0
|
||||
20250219,212000,545347490,5220,5220,5220,5220,0
|
||||
20250219,211900,545347490,5220,5220,5220,5220,0
|
||||
20250219,211800,545347490,5220,5220,5220,5220,0
|
||||
20250219,211700,545347490,5220,5220,5220,5220,2095
|
||||
20250219,211600,545347490,5220,5220,5220,5220,0
|
||||
20250219,211500,545347490,5220,5220,5220,5220,0
|
||||
20250219,211400,545347490,5220,5220,5220,5220,0
|
||||
20250219,211300,545347490,5220,5220,5220,5220,0
|
||||
20250219,211200,545347490,5220,5220,5220,5220,0
|
||||
20250219,211100,545347490,5220,5220,5220,5220,0
|
||||
20250219,211000,545347490,5220,5220,5220,5220,0
|
||||
20250219,210900,545347490,5220,5220,5220,5220,0
|
||||
20250219,210800,545347490,5220,5220,5220,5220,0
|
||||
20250219,210700,545347490,5220,5220,5220,5220,0
|
||||
20250219,210600,545347490,5220,5220,5220,5220,0
|
||||
20250219,210500,545347490,5220,5220,5220,5220,0
|
||||
20250219,210400,545347490,5220,5220,5220,5220,0
|
||||
20250219,210300,545347490,5220,5220,5220,5220,0
|
||||
20250219,210200,545347490,5220,5220,5220,5220,0
|
||||
20250219,210100,545347490,5220,5220,5220,5220,0
|
||||
20250219,210000,545347490,5220,5220,5220,5220,0
|
||||
20250219,205900,545347490,5220,5220,5220,5220,0
|
||||
20250219,205800,545347490,5220,5220,5220,5220,0
|
||||
20250219,205700,545347490,5220,5220,5220,5220,0
|
||||
20250219,205600,545347490,5220,5220,5220,5220,0
|
||||
20250219,205500,545347490,5220,5220,5220,5220,0
|
||||
20250219,205400,545347490,5220,5220,5220,5220,0
|
||||
20250219,205300,545347490,5220,5220,5220,5220,0
|
||||
20250219,205200,545347490,5220,5220,5220,5220,0
|
||||
20250219,205100,545347490,5220,5220,5220,5220,0
|
||||
20250219,205000,545347490,5220,5220,5220,5220,0
|
||||
20250219,204900,545347490,5220,5220,5220,5220,0
|
||||
20250219,204800,545347490,5220,5220,5220,5220,0
|
||||
20250219,204700,545347490,5220,5220,5220,5220,2095
|
||||
20250219,204600,545347490,5220,5220,5220,5220,0
|
||||
20250219,204500,545347490,5220,5220,5220,5220,0
|
||||
20250219,204400,545347490,5220,5220,5220,5220,0
|
||||
20250219,204300,545347490,5220,5220,5220,5220,0
|
||||
20250219,204200,545347490,5220,5220,5220,5220,0
|
||||
20250219,204100,545347490,5220,5220,5220,5220,0
|
||||
20250219,204000,545347490,5220,5220,5220,5220,0
|
||||
20250219,203900,545347490,5220,5220,5220,5220,0
|
||||
20250219,203800,545347490,5220,5220,5220,5220,0
|
||||
20250219,203700,545347490,5220,5220,5220,5220,0
|
||||
20250219,203600,545347490,5220,5220,5220,5220,0
|
||||
20250219,203500,545347490,5220,5220,5220,5220,0
|
||||
20250219,203400,545347490,5220,5220,5220,5220,0
|
||||
20250219,203300,545347490,5220,5220,5220,5220,0
|
||||
20250219,203200,545347490,5220,5220,5220,5220,0
|
||||
20250219,203100,545347490,5220,5220,5220,5220,0
|
||||
20250219,203000,545347490,5220,5220,5220,5220,0
|
||||
20250219,202900,545347490,5220,5220,5220,5220,0
|
||||
20250219,202800,545347490,5220,5220,5220,5220,0
|
||||
20250219,202700,545347490,5220,5220,5220,5220,0
|
||||
20250219,202600,545347490,5220,5220,5220,5220,0
|
||||
20250219,202500,545347490,5220,5220,5220,5220,0
|
||||
20250219,202400,545347490,5220,5220,5220,5220,0
|
||||
20250219,202300,545347490,5220,5220,5220,5220,0
|
||||
20250219,202200,545347490,5220,5220,5220,5220,0
|
||||
20250219,202100,545347490,5220,5220,5220,5220,0
|
||||
20250219,202000,545347490,5220,5220,5220,5220,0
|
||||
20250219,201900,545347490,5220,5220,5220,5220,0
|
||||
20250219,201800,545347490,5220,5220,5220,5220,0
|
||||
20250219,201700,545347490,5220,5220,5220,5220,2095
|
||||
20250219,201600,545347490,5220,5220,5220,5220,0
|
||||
20250219,201500,545347490,5220,5220,5220,5220,0
|
||||
20250219,201400,545347490,5220,5220,5220,5220,0
|
||||
20250219,201300,545347490,5220,5220,5220,5220,0
|
||||
20250219,201200,545347490,5220,5220,5220,5220,0
|
||||
20250219,201100,545347490,5220,5220,5220,5220,0
|
||||
20250219,201000,545347490,5220,5220,5220,5220,0
|
||||
20250219,200900,545347490,5220,5220,5220,5220,0
|
||||
20250219,200800,545347490,5220,5220,5220,5220,0
|
||||
20250219,200700,545347490,5220,5220,5220,5220,0
|
||||
20250219,200600,545347490,5220,5220,5220,5220,0
|
||||
20250219,200500,545347490,5220,5220,5220,5220,0
|
||||
20250219,200400,545347490,5220,5220,5220,5220,0
|
||||
20250219,200300,545347490,5220,5220,5220,5220,0
|
||||
20250219,200200,545347490,5220,5220,5220,5220,0
|
||||
20250219,200100,545347490,5220,5220,5220,5220,0
|
||||
20250219,200000,545347490,5220,5220,5220,5220,0
|
||||
20250219,195900,545347490,5220,5220,5220,5220,0
|
||||
20250219,195800,545347490,5220,5220,5220,5220,0
|
||||
20250219,195700,545347490,5220,5220,5220,5220,0
|
||||
20250219,195600,545347490,5220,5220,5220,5220,0
|
||||
20250219,195500,545347490,5220,5220,5220,5220,0
|
||||
20250219,195400,545347490,5220,5220,5220,5220,0
|
||||
20250219,195300,545347490,5220,5220,5220,5220,0
|
||||
20250219,195200,545347490,5220,5220,5220,5220,0
|
||||
20250219,195100,545347490,5220,5220,5220,5220,0
|
||||
20250219,195000,545347490,5220,5220,5220,5220,0
|
||||
20250219,194900,545347490,5220,5220,5220,5220,0
|
||||
20250219,194800,545347490,5220,5220,5220,5220,0
|
||||
20250219,194700,545347490,5220,5220,5220,5220,2095
|
||||
20250219,194600,545347490,5220,5220,5220,5220,0
|
||||
20250219,194500,545347490,5220,5220,5220,5220,0
|
||||
20250219,194400,545347490,5220,5220,5220,5220,0
|
||||
20250219,194300,545347490,5220,5220,5220,5220,0
|
||||
20250219,194200,545347490,5220,5220,5220,5220,0
|
||||
20250219,194100,545347490,5220,5220,5220,5220,0
|
||||
20250219,194000,545347490,5220,5220,5220,5220,0
|
||||
20250219,193900,545347490,5220,5220,5220,5220,0
|
||||
20250219,193800,545347490,5220,5220,5220,5220,0
|
||||
20250219,193700,545347490,5220,5220,5220,5220,0
|
||||
20250219,193600,545347490,5220,5220,5220,5220,0
|
||||
20250219,193500,545347490,5220,5220,5220,5220,0
|
||||
20250219,193400,545347490,5220,5220,5220,5220,0
|
||||
20250219,193300,545347490,5220,5220,5220,5220,0
|
||||
20250219,193200,545347490,5220,5220,5220,5220,0
|
||||
20250219,193100,545347490,5220,5220,5220,5220,0
|
||||
20250219,193000,545347490,5220,5220,5220,5220,0
|
||||
20250219,192900,545347490,5220,5220,5220,5220,0
|
||||
20250219,192800,545347490,5220,5220,5220,5220,0
|
||||
20250219,192700,545347490,5220,5220,5220,5220,0
|
||||
20250219,192600,545347490,5220,5220,5220,5220,0
|
||||
20250219,192500,545347490,5220,5220,5220,5220,0
|
||||
20250219,192400,545347490,5220,5220,5220,5220,0
|
||||
20250219,192300,545347490,5220,5220,5220,5220,0
|
||||
20250219,192200,545347490,5220,5220,5220,5220,0
|
||||
20250219,192100,545347490,5220,5220,5220,5220,0
|
||||
20250219,192000,545347490,5220,5220,5220,5220,0
|
||||
20250219,191900,545347490,5220,5220,5220,5220,0
|
||||
20250219,191800,545347490,5220,5220,5220,5220,0
|
||||
20250219,191700,545347490,5220,5220,5220,5220,2095
|
||||
20250219,191600,545347490,5220,5220,5220,5220,0
|
||||
20250219,191500,545347490,5220,5220,5220,5220,0
|
||||
20250219,191400,545347490,5220,5220,5220,5220,0
|
||||
20250219,191300,545347490,5220,5220,5220,5220,0
|
||||
20250219,191200,545347490,5220,5220,5220,5220,0
|
||||
20250219,191100,545347490,5220,5220,5220,5220,0
|
||||
20250219,191000,545347490,5220,5220,5220,5220,0
|
||||
20250219,190900,545347490,5220,5220,5220,5220,0
|
||||
20250219,190800,545347490,5220,5220,5220,5220,0
|
||||
20250219,190700,545347490,5220,5220,5220,5220,0
|
||||
20250219,190600,545347490,5220,5220,5220,5220,0
|
||||
20250219,190500,545347490,5220,5220,5220,5220,0
|
||||
20250219,190400,545347490,5220,5220,5220,5220,0
|
||||
20250219,190300,545347490,5220,5220,5220,5220,0
|
||||
20250219,190200,545347490,5220,5220,5220,5220,0
|
||||
20250219,190100,545347490,5220,5220,5220,5220,0
|
||||
20250219,190000,545347490,5220,5220,5220,5220,0
|
||||
20250219,185900,545347490,5220,5220,5220,5220,0
|
||||
20250219,185800,545347490,5220,5220,5220,5220,0
|
||||
20250219,185700,545347490,5220,5220,5220,5220,0
|
||||
20250219,185600,545347490,5220,5220,5220,5220,0
|
||||
20250219,185500,545347490,5220,5220,5220,5220,0
|
||||
20250219,185400,545347490,5220,5220,5220,5220,0
|
||||
20250219,185300,545347490,5220,5220,5220,5220,0
|
||||
20250219,185200,545347490,5220,5220,5220,5220,0
|
||||
20250219,185100,545347490,5220,5220,5220,5220,0
|
||||
20250219,185000,545347490,5220,5220,5220,5220,0
|
||||
20250219,184900,545347490,5220,5220,5220,5220,0
|
||||
20250219,184800,545347490,5220,5220,5220,5220,0
|
||||
20250219,184700,545347490,5220,5220,5220,5220,2095
|
||||
20250219,184600,545347490,5220,5220,5220,5220,0
|
||||
20250219,184500,545347490,5220,5220,5220,5220,0
|
||||
20250219,184400,545347490,5220,5220,5220,5220,0
|
||||
20250219,184300,545347490,5220,5220,5220,5220,0
|
||||
20250219,184200,545347490,5220,5220,5220,5220,0
|
||||
20250219,184100,545347490,5220,5220,5220,5220,0
|
||||
20250219,184000,545347490,5220,5220,5220,5220,0
|
||||
20250219,183900,545347490,5220,5220,5220,5220,0
|
||||
20250219,183800,545347490,5220,5220,5220,5220,0
|
||||
20250219,183700,545347490,5220,5220,5220,5220,0
|
||||
20250219,183600,545347490,5220,5220,5220,5220,0
|
||||
20250219,183500,545347490,5220,5220,5220,5220,0
|
||||
20250219,183400,545347490,5220,5220,5220,5220,0
|
||||
20250219,183300,545347490,5220,5220,5220,5220,0
|
||||
20250219,183200,545347490,5220,5220,5220,5220,0
|
||||
20250219,183100,545347490,5220,5220,5220,5220,0
|
||||
20250219,183000,545347490,5220,5220,5220,5220,0
|
||||
20250219,182900,545347490,5220,5220,5220,5220,0
|
||||
20250219,182800,545347490,5220,5220,5220,5220,0
|
||||
20250219,182700,545347490,5220,5220,5220,5220,0
|
||||
20250219,182600,545347490,5220,5220,5220,5220,0
|
||||
20250219,182500,545347490,5220,5220,5220,5220,0
|
||||
20250219,182400,545347490,5220,5220,5220,5220,0
|
||||
20250219,182300,545347490,5220,5220,5220,5220,0
|
||||
20250219,182200,545347490,5220,5220,5220,5220,0
|
||||
20250219,182100,545347490,5220,5220,5220,5220,0
|
||||
20250219,182000,545347490,5220,5220,5220,5220,0
|
||||
20250219,181900,545347490,5220,5220,5220,5220,0
|
||||
20250219,181800,545347490,5220,5220,5220,5220,0
|
||||
20250219,181700,545347490,5220,5220,5220,5220,2095
|
||||
20250219,181600,545347490,5220,5220,5220,5220,0
|
||||
20250219,181500,545347490,5220,5220,5220,5220,0
|
||||
20250219,181400,545347490,5220,5220,5220,5220,0
|
||||
20250219,181300,545347490,5220,5220,5220,5220,0
|
||||
20250219,181200,545347490,5220,5220,5220,5220,0
|
||||
20250219,181100,545347490,5220,5220,5220,5220,0
|
||||
20250219,181000,545347490,5220,5220,5220,5220,0
|
||||
20250219,180900,545347490,5220,5220,5220,5220,0
|
||||
20250219,180800,545347490,5220,5220,5220,5220,0
|
||||
20250219,180700,545347490,5220,5220,5220,5220,0
|
||||
20250219,180600,545347490,5220,5220,5220,5220,0
|
||||
20250219,180500,545347490,5220,5220,5220,5220,0
|
||||
20250219,180400,545347490,5220,5220,5220,5220,0
|
||||
20250219,180300,545347490,5220,5220,5220,5220,0
|
||||
20250219,180200,545347490,5220,5220,5220,5220,0
|
||||
20250219,180100,545347490,5220,5220,5220,5220,0
|
||||
20250219,180000,545347490,5220,5220,5220,5220,0
|
||||
20250219,175900,545347490,5220,5220,5220,5220,0
|
||||
20250219,175800,545347490,5220,5220,5220,5220,0
|
||||
20250219,175700,545347490,5220,5220,5220,5220,0
|
||||
20250219,175600,545347490,5220,5220,5220,5220,0
|
||||
20250219,175500,545347490,5220,5220,5220,5220,0
|
||||
20250219,175400,545347490,5220,5220,5220,5220,0
|
||||
20250219,175300,545347490,5220,5220,5220,5220,0
|
||||
20250219,175200,545347490,5220,5220,5220,5220,0
|
||||
20250219,175100,545347490,5220,5220,5220,5220,0
|
||||
20250219,175000,545347490,5220,5220,5220,5220,0
|
||||
20250219,174900,545347490,5220,5220,5220,5220,0
|
||||
20250219,174800,545347490,5220,5220,5220,5220,0
|
||||
20250219,174700,545347490,5220,5220,5220,5220,2095
|
||||
20250219,174600,545347490,5220,5220,5220,5220,0
|
||||
20250219,174500,545347490,5220,5220,5220,5220,0
|
||||
20250219,174400,545347490,5220,5220,5220,5220,0
|
||||
20250219,174300,545347490,5220,5220,5220,5220,0
|
||||
20250219,174200,545347490,5220,5220,5220,5220,0
|
||||
20250219,174100,545347490,5220,5220,5220,5220,0
|
||||
20250219,174000,545347490,5220,5220,5220,5220,0
|
||||
20250219,173900,545347490,5220,5220,5220,5220,0
|
||||
20250219,173800,545347490,5220,5220,5220,5220,0
|
||||
20250219,173700,545347490,5220,5220,5220,5220,0
|
||||
20250219,173600,545347490,5220,5220,5220,5220,0
|
||||
20250219,173500,545347490,5220,5220,5220,5220,0
|
||||
20250219,173400,545347490,5220,5220,5220,5220,0
|
||||
20250219,173300,545347490,5220,5220,5220,5220,0
|
||||
20250219,173200,545347490,5220,5220,5220,5220,0
|
||||
20250219,173100,545347490,5220,5220,5220,5220,0
|
||||
20250219,173000,545347490,5220,5220,5220,5220,0
|
||||
20250219,172900,545347490,5220,5220,5220,5220,0
|
||||
20250219,172800,545347490,5220,5220,5220,5220,0
|
||||
20250219,172700,545347490,5220,5220,5220,5220,0
|
||||
20250219,172600,545347490,5220,5220,5220,5220,0
|
||||
20250219,172500,545347490,5220,5220,5220,5220,0
|
||||
20250219,172400,545347490,5220,5220,5220,5220,0
|
||||
20250219,172300,545347490,5220,5220,5220,5220,0
|
||||
20250219,172200,545347490,5220,5220,5220,5220,0
|
||||
20250219,172100,545347490,5220,5220,5220,5220,0
|
||||
20250219,172000,545347490,5220,5220,5220,5220,0
|
||||
20250219,171900,545347490,5220,5220,5220,5220,0
|
||||
20250219,171800,545347490,5220,5220,5220,5220,0
|
||||
20250219,171700,545347490,5220,5220,5220,5220,2095
|
||||
20250219,171600,545347490,5220,5220,5220,5220,0
|
||||
20250219,171500,545347490,5220,5220,5220,5220,0
|
||||
20250219,171400,545347490,5220,5220,5220,5220,0
|
||||
20250219,171300,545347490,5220,5220,5220,5220,0
|
||||
20250219,171200,545347490,5220,5220,5220,5220,0
|
||||
20250219,171100,545347490,5220,5220,5220,5220,0
|
||||
20250219,171000,545347490,5220,5220,5220,5220,0
|
||||
20250219,170900,545347490,5220,5220,5220,5220,0
|
||||
20250219,170800,545347490,5220,5220,5220,5220,0
|
||||
20250219,170700,545347490,5220,5220,5220,5220,0
|
||||
20250219,170600,545347490,5220,5220,5220,5220,0
|
||||
20250219,170500,545347490,5220,5220,5220,5220,0
|
||||
20250219,170400,545347490,5220,5220,5220,5220,0
|
||||
20250219,170300,545347490,5220,5220,5220,5220,0
|
||||
20250219,170200,545347490,5220,5220,5220,5220,0
|
||||
20250219,170100,545347490,5220,5220,5220,5220,0
|
||||
20250219,170000,545347490,5220,5220,5220,5220,0
|
||||
20250219,165900,545347490,5220,5220,5220,5220,0
|
||||
20250219,165800,545347490,5220,5220,5220,5220,0
|
||||
20250219,165700,545347490,5220,5220,5220,5220,0
|
||||
20250219,165600,545347490,5220,5220,5220,5220,0
|
||||
20250219,165500,545347490,5220,5220,5220,5220,0
|
||||
20250219,165400,545347490,5220,5220,5220,5220,0
|
||||
20250219,165300,545347490,5220,5220,5220,5220,0
|
||||
20250219,165200,545347490,5220,5220,5220,5220,0
|
||||
20250219,165100,545347490,5220,5220,5220,5220,0
|
||||
20250219,165000,545347490,5220,5220,5220,5220,0
|
||||
20250219,164900,545347490,5220,5220,5220,5220,0
|
||||
20250219,164800,545347490,5220,5220,5220,5220,0
|
||||
20250219,164700,545347490,5220,5220,5220,5220,2095
|
||||
20250219,164600,545347490,5220,5220,5220,5220,0
|
||||
20250219,164500,545347490,5220,5220,5220,5220,0
|
||||
20250219,164400,545347490,5220,5220,5220,5220,0
|
||||
20250219,164300,545347490,5220,5220,5220,5220,0
|
||||
20250219,164200,545347490,5220,5220,5220,5220,0
|
||||
20250219,164100,545347490,5220,5220,5220,5220,0
|
||||
20250219,164000,545347490,5220,5220,5220,5220,0
|
||||
20250219,163900,545347490,5220,5220,5220,5220,0
|
||||
20250219,163800,545347490,5220,5220,5220,5220,0
|
||||
20250219,163700,545347490,5220,5220,5220,5220,0
|
||||
20250219,163600,545347490,5220,5220,5220,5220,0
|
||||
20250219,163500,545347490,5220,5220,5220,5220,0
|
||||
20250219,163400,545347490,5220,5220,5220,5220,0
|
||||
20250219,163300,545347490,5220,5220,5220,5220,0
|
||||
20250219,163200,545347490,5220,5220,5220,5220,0
|
||||
20250219,163100,545347490,5220,5220,5220,5220,0
|
||||
20250219,163000,545347490,5220,5220,5220,5220,0
|
||||
20250219,162900,545347490,5220,5220,5220,5220,0
|
||||
20250219,162800,545347490,5220,5220,5220,5220,0
|
||||
20250219,162700,545347490,5220,5220,5220,5220,0
|
||||
20250219,162600,545347490,5220,5220,5220,5220,0
|
||||
20250219,162500,545347490,5220,5220,5220,5220,0
|
||||
20250219,162400,545347490,5220,5220,5220,5220,0
|
||||
20250219,162300,545347490,5220,5220,5220,5220,0
|
||||
20250219,162200,545347490,5220,5220,5220,5220,0
|
||||
20250219,162100,545347490,5220,5220,5220,5220,0
|
||||
20250219,162000,545347490,5220,5220,5220,5220,0
|
||||
20250219,161900,545347490,5220,5220,5220,5220,0
|
||||
20250219,161800,545347490,5220,5220,5220,5220,0
|
||||
20250219,161700,545347490,5220,5220,5220,5220,2095
|
||||
20250219,161600,545347490,5220,5220,5220,5220,0
|
||||
20250219,161500,545347490,5220,5220,5220,5220,0
|
||||
20250219,161400,545347490,5220,5220,5220,5220,0
|
||||
20250219,161300,545347490,5220,5220,5220,5220,0
|
||||
20250219,161200,545347490,5220,5220,5220,5220,0
|
||||
20250219,161100,545347490,5220,5220,5220,5220,0
|
||||
20250219,161000,545347490,5220,5220,5220,5220,0
|
||||
20250219,160900,545347490,5220,5220,5220,5220,0
|
||||
20250219,160800,545347490,5220,5220,5220,5220,0
|
||||
20250219,160700,545347490,5220,5220,5220,5220,0
|
||||
20250219,160600,545347490,5220,5220,5220,5220,0
|
||||
20250219,160500,545347490,5220,5220,5220,5220,0
|
||||
20250219,160400,545347490,5220,5220,5220,5220,0
|
||||
20250219,160300,545347490,5220,5220,5220,5220,0
|
||||
20250219,160200,545347490,5220,5220,5220,5220,0
|
||||
20250219,160100,545347490,5220,5220,5220,5220,0
|
||||
20250219,160000,545347490,5220,5220,5220,5220,0
|
||||
20250219,155900,545347490,5220,5220,5220,5220,0
|
||||
20250219,155800,545347490,5220,5220,5220,5220,0
|
||||
20250219,155700,545347490,5220,5220,5220,5220,0
|
||||
20250219,155600,545347490,5220,5220,5220,5220,0
|
||||
20250219,155500,545347490,5220,5220,5220,5220,0
|
||||
20250219,155400,545347490,5220,5220,5220,5220,0
|
||||
20250219,155300,545347490,5220,5220,5220,5220,0
|
||||
20250219,155200,545347490,5220,5220,5220,5220,0
|
||||
20250219,155100,545347490,5220,5220,5220,5220,0
|
||||
20250219,155000,545347490,5220,5220,5220,5220,0
|
||||
20250219,154900,545347490,5220,5220,5220,5220,0
|
||||
20250219,154800,545347490,5220,5220,5220,5220,0
|
||||
20250219,154700,545347490,5220,5220,5220,5220,2095
|
||||
20250219,154600,545347490,5220,5220,5220,5220,0
|
||||
20250219,154500,545347490,5220,5220,5220,5220,0
|
||||
20250219,154400,545347490,5220,5220,5220,5220,0
|
||||
20250219,154300,545347490,5220,5220,5220,5220,0
|
||||
20250219,154200,545347490,5220,5220,5220,5220,0
|
||||
20250219,154100,545347490,5220,5220,5220,5220,0
|
||||
20250219,154000,545347490,5220,5220,5220,5220,0
|
||||
20250219,153900,545347490,5220,5220,5220,5220,0
|
||||
20250219,153800,545347490,5220,5220,5220,5220,0
|
||||
20250219,153700,545347490,5220,5220,5220,5220,0
|
||||
20250219,153600,545347490,5220,5220,5220,5220,0
|
||||
20250219,153500,545347490,5220,5220,5220,5220,0
|
||||
20250219,153400,545347490,5220,5220,5220,5220,0
|
||||
20250219,153300,545347490,5220,5220,5220,5220,0
|
||||
20250219,153200,545347490,5220,5220,5220,5220,0
|
||||
20250219,153100,545347490,5220,5220,5220,5220,0
|
||||
20250219,153000,545347490,5220,5220,5220,5220,2095
|
||||
20250219,152900,534411590,5200,5200,5200,5200,0
|
||||
20250219,152800,534411590,5200,5200,5200,5200,0
|
||||
20250219,152700,534411590,5200,5200,5200,5200,0
|
||||
20250219,152600,534411590,5200,5200,5200,5200,0
|
||||
20250219,152500,534411590,5200,5200,5200,5200,0
|
||||
20250219,152400,534411590,5200,5200,5200,5200,0
|
||||
20250219,152300,534411590,5200,5200,5200,5200,0
|
||||
20250219,152200,534411590,5200,5200,5200,5200,0
|
||||
20250219,152100,534411590,5200,5200,5200,5200,0
|
||||
20250219,152000,534411590,5200,5200,5200,5200,0
|
||||
20250219,151900,534411590,5200,5210,5210,5200,1389
|
||||
20250219,151800,527187210,5210,5210,5210,5210,1230
|
||||
20250219,151700,520778910,5190,5190,5190,5190,100
|
||||
20250219,151600,520259910,5190,5190,5200,5190,676
|
||||
20250219,151500,516751440,5190,5190,5190,5190,20
|
||||
20250219,151400,516647640,5190,5190,5190,5190,2411
|
||||
20250219,151300,504134550,5200,5220,5220,5200,915
|
||||
20250219,151200,499368730,5220,5220,5220,5220,1
|
||||
20250219,151100,499363510,5230,5230,5230,5230,0
|
||||
20250219,151000,499363510,5230,5230,5230,5180,4286
|
||||
20250219,150900,477094930,5230,5230,5230,5220,132
|
||||
20250219,150800,476404890,5230,5230,5230,5230,1000
|
||||
20250219,150700,471174890,5220,5220,5220,5220,268
|
||||
20250219,150600,469775930,5240,5220,5240,5220,13
|
||||
20250219,150500,469708030,5220,5220,5220,5220,450
|
||||
20250219,150400,467359030,5210,5210,5210,5210,0
|
||||
20250219,150300,467359030,5210,5210,5210,5210,0
|
||||
20250219,150200,467359030,5210,5240,5240,5210,78
|
||||
20250219,150100,466951690,5240,5240,5240,5240,0
|
||||
20250219,150000,466951690,5240,5240,5240,5240,20
|
||||
20250219,145900,466846890,5210,5210,5210,5210,0
|
||||
20250219,145800,466846890,5210,5210,5210,5210,0
|
||||
20250219,145700,466846890,5210,5210,5210,5210,1022
|
||||
20250219,145600,461522270,5210,5230,5230,5200,165
|
||||
20250219,145500,460662930,5240,5240,5240,5240,0
|
||||
20250219,145400,460662930,5240,5240,5240,5240,0
|
||||
20250219,145300,460662930,5240,5240,5240,5240,239
|
||||
20250219,145200,459410570,5240,5250,5250,5240,183
|
||||
20250219,145100,458450210,5240,5240,5240,5240,0
|
||||
20250219,145000,458450210,5240,5240,5240,5240,251
|
||||
20250219,144900,457134970,5230,5230,5230,5230,92
|
||||
20250219,144800,456653810,5220,5210,5220,5210,314
|
||||
20250219,144700,455014820,5200,5200,5200,5200,3
|
||||
20250219,144600,454999220,5230,5230,5230,5230,1
|
||||
20250219,144500,454993990,5200,5220,5220,5200,272
|
||||
20250219,144400,453577460,5220,5220,5220,5220,0
|
||||
20250219,144300,453577460,5220,5220,5220,5220,110
|
||||
20250219,144200,453003260,5220,5230,5230,5220,750
|
||||
20250219,144100,449086830,5240,5240,5240,5240,0
|
||||
20250219,144000,449086830,5240,5240,5240,5240,0
|
||||
20250219,143900,449086830,5240,5240,5240,5240,0
|
||||
20250219,143800,449086830,5240,5230,5240,5230,327
|
||||
20250219,143700,447375310,5230,5230,5230,5230,0
|
||||
20250219,143600,447375310,5230,5230,5230,5230,2
|
||||
20250219,143500,447364850,5230,5230,5230,5230,2
|
||||
20250219,143400,447354390,5230,5230,5230,5230,0
|
||||
20250219,143300,447354390,5230,5230,5230,5230,0
|
||||
20250219,143200,447354390,5230,5230,5230,5230,0
|
||||
20250219,143100,447354390,5230,5230,5230,5230,200
|
||||
20250219,143000,446308390,5240,5240,5240,5240,29
|
||||
20250219,142900,446156430,5240,5230,5240,5200,221
|
||||
20250219,142800,445000700,5240,5250,5250,5190,1629
|
||||
20250219,142700,436530000,5200,5250,5250,5200,1279
|
||||
20250219,142600,429864880,5250,5250,5250,5230,202
|
||||
20250219,142500,428808380,5230,5230,5230,5230,85
|
||||
20250219,142400,428363830,5210,5220,5240,5210,3187
|
||||
20250219,142300,411746950,5230,5230,5230,5230,156
|
||||
20250219,142200,410931070,5230,5230,5230,5230,0
|
||||
20250219,142100,410931070,5230,5230,5230,5230,101
|
||||
20250219,142000,410402840,5250,5250,5250,5250,0
|
||||
20250219,141900,410402840,5250,5250,5250,5250,50
|
||||
20250219,141800,410140340,5250,5250,5250,5250,0
|
||||
20250219,141700,410140340,5250,5250,5250,5250,0
|
||||
20250219,141600,410140340,5250,5250,5250,5250,0
|
||||
20250219,141500,410140340,5250,5250,5250,5250,1
|
||||
20250219,141400,410135090,5230,5230,5230,5230,15
|
||||
20250219,141300,410056640,5230,5230,5230,5230,0
|
||||
20250219,141200,410056640,5230,5230,5230,5230,1260
|
||||
20250219,141100,403466840,5240,5240,5240,5240,50
|
||||
20250219,141000,403204840,5240,5240,5240,5240,0
|
||||
20250219,140900,403204840,5240,5240,5240,5240,158
|
||||
20250219,140800,402376920,5250,5250,5250,5250,93
|
||||
20250219,140700,401888670,5250,5250,5250,5250,200
|
||||
20250219,140600,400838670,5250,5250,5250,5250,0
|
||||
20250219,140500,400838670,5250,5250,5250,5250,10
|
||||
20250219,140400,400786170,5260,5260,5260,5260,0
|
||||
20250219,140300,400786170,5260,5260,5260,5260,26
|
||||
20250219,140200,400649410,5250,5250,5250,5250,1
|
||||
20250219,140100,400644160,5260,5260,5260,5260,50
|
||||
20250219,140000,400381160,5250,5250,5250,5250,0
|
||||
20250219,135900,400381160,5250,5250,5250,5250,150
|
||||
20250219,135800,399593660,5250,5250,5250,5250,100
|
||||
20250219,135700,399068660,5260,5260,5260,5260,1
|
||||
20250219,135600,399063400,5240,5240,5240,5240,1
|
||||
20250219,135500,399058160,5260,5260,5260,5260,0
|
||||
20250219,135400,399058160,5260,5260,5260,5260,0
|
||||
20250219,135300,399058160,5260,5250,5260,5250,156
|
||||
20250219,135200,398238780,5260,5260,5260,5260,3
|
||||
20250219,135100,398223000,5250,5250,5250,5250,0
|
||||
20250219,135000,398223000,5250,5250,5250,5250,0
|
||||
20250219,134900,398223000,5250,5250,5250,5250,0
|
||||
20250219,134800,398223000,5250,5250,5250,5250,49
|
||||
20250219,134700,397965750,5270,5270,5270,5270,1
|
||||
20250219,134600,397960480,5270,5270,5270,5270,0
|
||||
20250219,134500,397960480,5270,5270,5270,5270,0
|
||||
20250219,134400,397960480,5270,5270,5270,5270,0
|
||||
20250219,134300,397960480,5270,5270,5270,5270,0
|
||||
20250219,134200,397960480,5270,5270,5270,5270,0
|
||||
20250219,134100,397960480,5270,5270,5270,5270,0
|
||||
20250219,134000,397960480,5270,5270,5270,5270,51
|
||||
20250219,133900,397691710,5270,5270,5270,5270,0
|
||||
20250219,133800,397691710,5270,5270,5270,5270,0
|
||||
20250219,133700,397691710,5270,5240,5270,5240,2500
|
||||
20250219,133600,384541800,5260,5260,5260,5260,1
|
||||
20250219,133500,384536540,5240,5240,5240,5240,0
|
||||
20250219,133400,384536540,5240,5240,5240,5240,0
|
||||
20250219,133300,384536540,5240,5240,5240,5240,0
|
||||
20250219,133200,384536540,5240,5250,5250,5240,641
|
||||
20250219,133100,381172470,5260,5260,5260,5260,0
|
||||
20250219,133000,381172470,5260,5260,5260,5260,111
|
||||
20250219,132900,380588610,5250,5260,5260,5250,121
|
||||
20250219,132800,379952170,5260,5260,5260,5260,361
|
||||
20250219,132700,378053310,5260,5260,5260,5260,73
|
||||
20250219,132600,377669330,5260,5260,5260,5260,1538
|
||||
20250219,132500,369579450,5250,5230,5250,5230,2555
|
||||
20250219,132400,356191940,5230,5210,5230,5210,201
|
||||
20250219,132300,355144710,5210,5210,5210,5210,0
|
||||
20250219,132200,355144710,5210,5230,5230,5210,212
|
||||
20250219,132100,354039490,5230,5230,5230,5230,0
|
||||
20250219,132000,354039490,5230,5230,5230,5230,0
|
||||
20250219,131900,354039490,5230,5230,5230,5230,0
|
||||
20250219,131800,354039490,5230,5230,5230,5230,0
|
||||
20250219,131700,354039490,5230,5230,5230,5230,25
|
||||
20250219,131600,353908740,5230,5230,5230,5230,0
|
||||
20250219,131500,353908740,5230,5230,5230,5230,0
|
||||
20250219,131400,353908740,5230,5230,5230,5230,1
|
||||
20250219,131300,353903510,5230,5230,5230,5230,1
|
||||
20250219,131200,353898280,5230,5230,5230,5230,26
|
||||
20250219,131100,353762300,5230,5230,5230,5230,0
|
||||
20250219,131000,353762300,5230,5230,5230,5230,0
|
||||
20250219,130900,353762300,5230,5230,5230,5230,0
|
||||
20250219,130800,353762300,5230,5230,5230,5230,0
|
||||
20250219,130700,353762300,5230,5230,5230,5230,0
|
||||
20250219,130600,353762300,5230,5230,5230,5230,1
|
||||
20250219,130500,353757070,5200,5200,5200,5200,250
|
||||
20250219,130400,352457070,5200,5200,5200,5200,0
|
||||
20250219,130300,352457070,5200,5210,5230,5200,1212
|
||||
20250219,130200,346152190,5230,5210,5230,5210,301
|
||||
20250219,130100,344583960,5210,5210,5210,5210,2
|
||||
20250219,130000,344573540,5210,5210,5210,5210,0
|
||||
20250219,125900,344573540,5210,5210,5210,5210,1
|
||||
20250219,125800,344568330,5220,5220,5220,5220,180
|
||||
20250219,125700,343628730,5210,5210,5210,5210,181
|
||||
20250219,125600,342685720,5230,5230,5230,5230,0
|
||||
20250219,125500,342685720,5230,5230,5230,5230,0
|
||||
20250219,125400,342685720,5230,5230,5230,5230,0
|
||||
20250219,125300,342685720,5230,5230,5230,5230,0
|
||||
20250219,125200,342685720,5230,5230,5230,5230,0
|
||||
20250219,125100,342685720,5230,5230,5230,5230,0
|
||||
20250219,125000,342685720,5230,5230,5230,5230,1111
|
||||
20250219,124900,336875190,5210,5210,5210,5210,324
|
||||
20250219,124800,335187150,5220,5220,5220,5220,50
|
||||
20250219,124700,334926150,5220,5220,5220,5220,61
|
||||
20250219,124600,334607730,5240,5240,5240,5240,0
|
||||
20250219,124500,334607730,5240,5240,5240,5240,0
|
||||
20250219,124400,334607730,5240,5230,5240,5230,6
|
||||
20250219,124300,334576340,5220,5220,5220,5220,1523
|
||||
20250219,124200,326626280,5230,5240,5240,5230,208
|
||||
20250219,124100,325538380,5240,5210,5240,5210,501
|
||||
20250219,124000,322928140,5220,5240,5240,5220,555
|
||||
20250219,123900,320028100,5230,5240,5240,5230,800
|
||||
20250219,123800,315843260,5250,5250,5250,5250,81
|
||||
20250219,123700,315418010,5250,5250,5250,5250,1
|
||||
20250219,123600,315412760,5230,5230,5230,5230,0
|
||||
20250219,123500,315412760,5230,5230,5230,5230,547
|
||||
20250219,123400,312551950,5220,5220,5220,5220,468
|
||||
20250219,123300,310108990,5210,5210,5210,5210,200
|
||||
20250219,123200,309066990,5210,5210,5210,5210,0
|
||||
20250219,123100,309066990,5210,5210,5210,5210,100
|
||||
20250219,123000,308545990,5210,5210,5210,5210,0
|
||||
20250219,122900,308545990,5210,5210,5210,5210,0
|
||||
20250219,122800,308545990,5210,5210,5210,5210,0
|
||||
20250219,122700,308545990,5210,5210,5210,5210,0
|
||||
20250219,122600,308545990,5210,5210,5210,5210,100
|
||||
20250219,122500,308024990,5210,5210,5210,5210,40
|
||||
20250219,122400,307816590,5200,5200,5200,5200,0
|
||||
20250219,122300,307816590,5200,5200,5200,5200,132
|
||||
20250219,122200,307130190,5190,5180,5200,5180,61
|
||||
20250219,122100,306813690,5170,5220,5220,5170,10000
|
||||
20250219,122000,255014000,5230,5230,5230,5230,0
|
||||
20250219,121900,255014000,5230,5230,5230,5230,2
|
||||
20250219,121800,255003540,5220,5220,5220,5220,0
|
||||
20250219,121700,255003540,5220,5220,5220,5220,1
|
||||
20250219,121600,254998320,5220,5220,5220,5220,0
|
||||
20250219,121500,254998320,5220,5220,5220,5220,328
|
||||
20250219,121400,253286160,5230,5230,5230,5230,0
|
||||
20250219,121300,253286160,5230,5230,5230,5230,0
|
||||
20250219,121200,253286160,5230,5220,5230,5220,195
|
||||
20250219,121100,252267310,5220,5220,5220,5220,11
|
||||
20250219,121000,252209890,5230,5230,5230,5230,0
|
||||
20250219,120900,252209890,5230,5230,5230,5230,0
|
||||
20250219,120800,252209890,5230,5230,5230,5230,0
|
||||
20250219,120700,252209890,5230,5230,5230,5230,0
|
||||
20250219,120600,252209890,5230,5230,5230,5230,9
|
||||
20250219,120500,252162820,5230,5230,5230,5230,167
|
||||
20250219,120400,251289410,5230,5230,5230,5230,0
|
||||
20250219,120300,251289410,5230,5230,5230,5230,233
|
||||
20250219,120200,250070820,5230,5230,5230,5230,0
|
||||
20250219,120100,250070820,5230,5230,5230,5230,0
|
||||
20250219,120000,250070820,5230,5230,5230,5230,4
|
||||
20250219,115900,250049900,5230,5230,5230,5230,0
|
||||
20250219,115800,250049900,5230,5230,5230,5230,0
|
||||
20250219,115700,250049900,5230,5230,5230,5230,0
|
||||
20250219,115600,250049900,5230,5230,5230,5230,20
|
||||
20250219,115500,249945300,5230,5230,5230,5230,26
|
||||
20250219,115400,249809320,5240,5240,5240,5240,0
|
||||
20250219,115300,249809320,5240,5240,5240,5240,0
|
||||
20250219,115200,249809320,5240,5240,5240,5240,0
|
||||
20250219,115100,249809320,5240,5240,5240,5240,3
|
||||
20250219,115000,249793600,5230,5230,5230,5230,0
|
||||
20250219,114900,249793600,5230,5230,5230,5230,9
|
||||
20250219,114800,249746530,5230,5230,5230,5230,0
|
||||
20250219,114700,249746530,5230,5230,5230,5230,0
|
||||
20250219,114600,249746530,5230,5230,5230,5230,432
|
||||
20250219,114500,247487170,5230,5230,5230,5230,18
|
||||
20250219,114400,247393030,5230,5230,5230,5230,0
|
||||
20250219,114300,247393030,5230,5230,5230,5230,0
|
||||
20250219,114200,247393030,5230,5230,5230,5230,17
|
||||
20250219,114100,247304120,5230,5230,5230,5230,10
|
||||
20250219,114000,247251820,5250,5250,5250,5250,0
|
||||
20250219,113900,247251820,5250,5250,5250,5250,3
|
||||
20250219,113800,247236070,5250,5250,5250,5250,2
|
||||
20250219,113700,247225570,5250,5250,5250,5250,3
|
||||
20250219,113600,247209820,5240,5240,5240,5240,0
|
||||
20250219,113500,247209820,5240,5240,5240,5240,0
|
||||
20250219,113400,247209820,5240,5240,5240,5240,0
|
||||
20250219,113300,247209820,5240,5240,5240,5240,0
|
||||
20250219,113200,247209820,5240,5240,5240,5240,49
|
||||
20250219,113100,246953060,5250,5250,5250,5250,0
|
||||
20250219,113000,246953060,5250,5250,5250,5250,0
|
||||
20250219,112900,246953060,5250,5250,5250,5250,2
|
||||
20250219,112800,246942560,5240,5240,5240,5240,0
|
||||
20250219,112700,246942560,5240,5240,5240,5240,6
|
||||
20250219,112600,246911120,5250,5240,5250,5240,3
|
||||
20250219,112500,246895390,5240,5240,5240,5240,0
|
||||
20250219,112400,246895390,5240,5240,5240,5240,65
|
||||
20250219,112300,246554790,5230,5230,5230,5230,60
|
||||
20250219,112200,246240990,5230,5230,5230,5230,0
|
||||
20250219,112100,246240990,5230,5230,5230,5230,31
|
||||
20250219,112000,246078860,5230,5230,5230,5230,0
|
||||
20250219,111900,246078860,5230,5230,5230,5230,1
|
||||
20250219,111800,246073630,5230,5230,5230,5230,5
|
||||
20250219,111700,246047480,5230,5230,5230,5230,0
|
||||
20250219,111600,246047480,5230,5230,5230,5230,0
|
||||
20250219,111500,246047480,5230,5230,5230,5230,24
|
||||
20250219,111400,245921960,5240,5240,5240,5240,16
|
||||
20250219,111300,245838120,5240,5240,5240,5240,300
|
||||
20250219,111200,244266120,5240,5240,5240,5240,0
|
||||
20250219,111100,244266120,5240,5240,5240,5240,0
|
||||
20250219,111000,244266120,5240,5240,5240,5240,0
|
||||
20250219,110900,244266120,5240,5240,5240,5240,0
|
||||
20250219,110800,244266120,5240,5240,5240,5240,0
|
||||
20250219,110700,244266120,5240,5240,5240,5240,0
|
||||
20250219,110600,244266120,5240,5240,5240,5240,791
|
||||
20250219,110500,240121280,5250,5250,5250,5250,0
|
||||
20250219,110400,240121280,5250,5250,5250,5250,10
|
||||
20250219,110300,240068780,5260,5260,5260,5260,270
|
||||
20250219,110200,238648580,5260,5270,5270,5260,30
|
||||
20250219,110100,238490680,5270,5270,5270,5270,10
|
||||
20250219,110000,238437980,5260,5260,5260,5260,332
|
||||
20250219,105900,236691660,5260,5240,5260,5240,350
|
||||
20250219,105800,234853260,5250,5250,5250,5250,0
|
||||
20250219,105700,234853260,5250,5250,5250,5250,536
|
||||
20250219,105600,232039260,5250,5250,5250,5250,6
|
||||
20250219,105500,232007760,5250,5250,5250,5250,152
|
||||
20250219,105400,231209760,5250,5240,5250,5240,201
|
||||
20250219,105300,230156510,5240,5240,5240,5240,166
|
||||
20250219,105200,229286670,5240,5240,5240,5240,183
|
||||
20250219,105100,228327750,5240,5240,5240,5240,0
|
||||
20250219,105000,228327750,5240,5240,5240,5240,22
|
||||
20250219,104900,228212470,5230,5230,5230,5230,0
|
||||
20250219,104800,228212470,5230,5230,5230,5230,0
|
||||
20250219,104700,228212470,5230,5230,5230,5230,1
|
||||
20250219,104600,228207240,5230,5240,5240,5230,502
|
||||
20250219,104500,225580290,5240,5240,5240,5240,0
|
||||
20250219,104400,225580290,5240,5240,5240,5240,0
|
||||
20250219,104300,225580290,5240,5250,5260,5240,601
|
||||
20250219,104200,222425830,5250,5240,5250,5240,117
|
||||
20250219,104100,221811760,5250,5250,5250,5250,1
|
||||
20250219,104000,221806510,5240,5240,5240,5240,420
|
||||
20250219,103900,219605710,5240,5240,5240,5240,0
|
||||
20250219,103800,219605710,5240,5240,5240,5240,6
|
||||
20250219,103700,219574270,5240,5240,5240,5240,2
|
||||
20250219,103600,219563790,5210,5210,5210,5210,0
|
||||
20250219,103500,219563790,5210,5210,5210,5210,0
|
||||
20250219,103400,219563790,5210,5210,5210,5210,0
|
||||
20250219,103300,219563790,5210,5220,5220,5210,32
|
||||
20250219,103200,219397020,5230,5230,5230,5230,0
|
||||
20250219,103100,219397020,5230,5230,5230,5230,10
|
||||
20250219,103000,219344720,5230,5200,5230,5200,3
|
||||
20250219,102900,219329090,5230,5230,5230,5230,10
|
||||
20250219,102800,219276790,5240,5230,5240,5230,6
|
||||
20250219,102700,219245370,5200,5200,5200,5200,1
|
||||
20250219,102600,219240170,5230,5230,5230,5230,1
|
||||
20250219,102500,219234940,5200,5200,5200,5200,0
|
||||
20250219,102400,219234940,5200,5200,5200,5200,0
|
||||
20250219,102300,219234940,5200,5210,5210,5200,372
|
||||
20250219,102200,217299980,5210,5210,5210,5210,469
|
||||
20250219,102100,214856490,5200,5210,5210,5200,29
|
||||
20250219,102000,214705500,5190,5190,5190,5190,0
|
||||
20250219,101900,214705500,5190,5190,5190,5190,12
|
||||
20250219,101800,214643220,5190,5190,5200,5190,61
|
||||
20250219,101700,214326130,5190,5190,5190,5190,14
|
||||
20250219,101600,214253470,5180,5180,5180,5180,643
|
||||
20250219,101500,210922730,5170,5170,5170,5170,0
|
||||
20250219,101400,210922730,5170,5230,5230,5170,2501
|
||||
20250219,101300,197989260,5240,5190,5240,5170,1204
|
||||
20250219,101200,191750790,5190,5190,5190,5190,18
|
||||
20250219,101100,191657370,5210,5190,5210,5180,839
|
||||
20250219,101000,187304870,5240,5240,5240,5240,11
|
||||
20250219,100900,187247230,5200,5190,5200,5190,1008
|
||||
20250219,100800,182013130,5190,5190,5190,5190,1497
|
||||
20250219,100700,174243700,5190,5210,5210,5190,2956
|
||||
20250219,100600,158876510,5210,5210,5210,5210,0
|
||||
20250219,100500,158876510,5210,5210,5210,5210,1
|
||||
20250219,100400,158871300,5210,5220,5220,5210,550
|
||||
20250219,100300,156005690,5220,5220,5220,5220,550
|
||||
20250219,100200,153134690,5240,5240,5240,5240,0
|
||||
20250219,100100,153134690,5240,5240,5240,5240,0
|
||||
20250219,100000,153134690,5240,5240,5240,5240,0
|
||||
20250219,095900,153134690,5240,5240,5240,5240,3
|
||||
20250219,095800,153118970,5240,5220,5240,5220,23
|
||||
20250219,095700,152998850,5220,5220,5220,5220,31
|
||||
20250219,095600,152837030,5220,5250,5250,5220,539
|
||||
20250219,095500,150018770,5240,5240,5240,5240,0
|
||||
20250219,095400,150018770,5240,5240,5240,5240,200
|
||||
20250219,095300,148970770,5250,5250,5250,5250,9
|
||||
20250219,095200,148923520,5240,5240,5240,5240,0
|
||||
20250219,095100,148923520,5240,5240,5240,5240,20
|
||||
20250219,095000,148818720,5240,5240,5240,5240,10
|
||||
20250219,094900,148766320,5250,5250,5250,5250,0
|
||||
20250219,094800,148766320,5250,5250,5250,5250,40
|
||||
20250219,094700,148556320,5250,5240,5250,5220,559
|
||||
20250219,094600,145626920,5260,5260,5260,5260,21
|
||||
20250219,094500,145516460,5260,5260,5260,5260,7
|
||||
20250219,094400,145479640,5240,5240,5240,5240,83
|
||||
20250219,094300,145044720,5210,5210,5210,5210,0
|
||||
20250219,094200,145044720,5210,5210,5210,5210,287
|
||||
20250219,094100,143549450,5210,5240,5240,5210,997
|
||||
20250219,094000,138346160,5240,5240,5240,5240,1
|
||||
20250219,093900,138340920,5240,5230,5240,5230,61
|
||||
20250219,093800,138021320,5230,5240,5240,5230,101
|
||||
20250219,093700,137492090,5240,5230,5240,5230,70
|
||||
20250219,093600,137125580,5230,5230,5230,5230,235
|
||||
20250219,093500,135896530,5220,5220,5220,5220,41
|
||||
20250219,093400,135682510,5220,5200,5220,5200,523
|
||||
20250219,093300,132960610,5200,5220,5220,5200,62
|
||||
20250219,093200,132638170,5210,5220,5220,5200,32
|
||||
20250219,093100,132471740,5200,5240,5240,5190,1493
|
||||
20250219,093000,124697110,5230,5240,5240,5230,16
|
||||
20250219,092900,124613310,5240,5240,5280,5240,314
|
||||
20250219,092800,122967910,5240,5230,5240,5230,214
|
||||
20250219,092700,121846800,5230,5230,5230,5230,30
|
||||
20250219,092600,121689900,5240,5240,5240,5240,0
|
||||
20250219,092500,121689900,5240,5240,5240,5230,227
|
||||
20250219,092400,120500430,5230,5230,5230,5230,28
|
||||
20250219,092300,120353990,5240,5240,5240,5230,145
|
||||
20250219,092200,119594460,5230,5230,5230,5230,9
|
||||
20250219,092100,119547390,5240,5230,5240,5220,207
|
||||
20250219,092000,118464800,5230,5240,5240,5230,23
|
||||
20250219,091900,118344500,5240,5250,5280,5190,4046
|
||||
20250219,091800,97273760,5280,5240,5280,5240,222
|
||||
20250219,091700,96110400,5230,5270,5280,5230,777
|
||||
20250219,091600,92016940,5270,5250,5270,5250,383
|
||||
20250219,091500,90000520,5210,5220,5240,5210,2919
|
||||
20250219,091400,74774400,5220,5220,5220,5220,0
|
||||
20250219,091300,74774400,5220,5250,5250,5220,1757
|
||||
20250219,091200,65583530,5250,5250,5290,5250,301
|
||||
20250219,091100,64003240,5240,5310,5320,5240,1034
|
||||
20250219,091000,58544860,5270,5310,5310,5270,263
|
||||
20250219,090900,57152090,5300,5310,5320,5290,280
|
||||
20250219,090800,55666060,5310,5260,5310,5260,1418
|
||||
20250219,090700,48151010,5250,5270,5270,5250,1556
|
||||
20250219,090600,39964930,5280,5280,5280,5280,164
|
||||
20250219,090500,39099010,5310,5310,5310,5310,204
|
||||
20250219,090400,38015770,5300,5260,5300,5260,890
|
||||
20250219,090300,33318770,5270,5240,5270,5240,2673
|
||||
20250219,090200,19309430,5240,5250,5250,5240,957
|
||||
20250219,090100,14289400,5250,5280,5290,5250,1034
|
||||
20250219,090000,8840250,5280,5300,5300,5270,1670
|
||||
|
Reference in New Issue
Block a user