Update 2025-02-19 4022 candle_min
This commit is contained in:
770
432980/min/candle-20250219.csv
Normal file
770
432980/min/candle-20250219.csv
Normal file
@@ -0,0 +1,770 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,214800,792384920,4320,4320,4320,4320,1940
|
||||
20250219,214700,792384920,4320,4320,4320,4320,0
|
||||
20250219,214600,792384920,4320,4320,4320,4320,0
|
||||
20250219,214500,792384920,4320,4320,4320,4320,0
|
||||
20250219,214400,792384920,4320,4320,4320,4320,0
|
||||
20250219,214300,792384920,4320,4320,4320,4320,0
|
||||
20250219,214200,792384920,4320,4320,4320,4320,0
|
||||
20250219,214100,792384920,4320,4320,4320,4320,0
|
||||
20250219,214000,792384920,4320,4320,4320,4320,0
|
||||
20250219,213900,792384920,4320,4320,4320,4320,0
|
||||
20250219,213800,792384920,4320,4320,4320,4320,0
|
||||
20250219,213700,792384920,4320,4320,4320,4320,0
|
||||
20250219,213600,792384920,4320,4320,4320,4320,0
|
||||
20250219,213500,792384920,4320,4320,4320,4320,0
|
||||
20250219,213400,792384920,4320,4320,4320,4320,0
|
||||
20250219,213300,792384920,4320,4320,4320,4320,0
|
||||
20250219,213200,792384920,4320,4320,4320,4320,0
|
||||
20250219,213100,792384920,4320,4320,4320,4320,0
|
||||
20250219,213000,792384920,4320,4320,4320,4320,0
|
||||
20250219,212900,792384920,4320,4320,4320,4320,0
|
||||
20250219,212800,792384920,4320,4320,4320,4320,0
|
||||
20250219,212700,792384920,4320,4320,4320,4320,0
|
||||
20250219,212600,792384920,4320,4320,4320,4320,0
|
||||
20250219,212500,792384920,4320,4320,4320,4320,0
|
||||
20250219,212400,792384920,4320,4320,4320,4320,0
|
||||
20250219,212300,792384920,4320,4320,4320,4320,0
|
||||
20250219,212200,792384920,4320,4320,4320,4320,0
|
||||
20250219,212100,792384920,4320,4320,4320,4320,0
|
||||
20250219,212000,792384920,4320,4320,4320,4320,0
|
||||
20250219,211900,792384920,4320,4320,4320,4320,0
|
||||
20250219,211800,792384920,4320,4320,4320,4320,1940
|
||||
20250219,211700,792384920,4320,4320,4320,4320,0
|
||||
20250219,211600,792384920,4320,4320,4320,4320,0
|
||||
20250219,211500,792384920,4320,4320,4320,4320,0
|
||||
20250219,211400,792384920,4320,4320,4320,4320,0
|
||||
20250219,211300,792384920,4320,4320,4320,4320,0
|
||||
20250219,211200,792384920,4320,4320,4320,4320,0
|
||||
20250219,211100,792384920,4320,4320,4320,4320,0
|
||||
20250219,211000,792384920,4320,4320,4320,4320,0
|
||||
20250219,210900,792384920,4320,4320,4320,4320,0
|
||||
20250219,210800,792384920,4320,4320,4320,4320,0
|
||||
20250219,210700,792384920,4320,4320,4320,4320,0
|
||||
20250219,210600,792384920,4320,4320,4320,4320,0
|
||||
20250219,210500,792384920,4320,4320,4320,4320,0
|
||||
20250219,210400,792384920,4320,4320,4320,4320,0
|
||||
20250219,210300,792384920,4320,4320,4320,4320,0
|
||||
20250219,210200,792384920,4320,4320,4320,4320,0
|
||||
20250219,210100,792384920,4320,4320,4320,4320,0
|
||||
20250219,210000,792384920,4320,4320,4320,4320,0
|
||||
20250219,205900,792384920,4320,4320,4320,4320,0
|
||||
20250219,205800,792384920,4320,4320,4320,4320,0
|
||||
20250219,205700,792384920,4320,4320,4320,4320,0
|
||||
20250219,205600,792384920,4320,4320,4320,4320,0
|
||||
20250219,205500,792384920,4320,4320,4320,4320,0
|
||||
20250219,205400,792384920,4320,4320,4320,4320,0
|
||||
20250219,205300,792384920,4320,4320,4320,4320,0
|
||||
20250219,205200,792384920,4320,4320,4320,4320,0
|
||||
20250219,205100,792384920,4320,4320,4320,4320,0
|
||||
20250219,205000,792384920,4320,4320,4320,4320,0
|
||||
20250219,204900,792384920,4320,4320,4320,4320,0
|
||||
20250219,204800,792384920,4320,4320,4320,4320,1940
|
||||
20250219,204700,792384920,4320,4320,4320,4320,0
|
||||
20250219,204600,792384920,4320,4320,4320,4320,0
|
||||
20250219,204500,792384920,4320,4320,4320,4320,0
|
||||
20250219,204400,792384920,4320,4320,4320,4320,0
|
||||
20250219,204300,792384920,4320,4320,4320,4320,0
|
||||
20250219,204200,792384920,4320,4320,4320,4320,0
|
||||
20250219,204100,792384920,4320,4320,4320,4320,0
|
||||
20250219,204000,792384920,4320,4320,4320,4320,0
|
||||
20250219,203900,792384920,4320,4320,4320,4320,0
|
||||
20250219,203800,792384920,4320,4320,4320,4320,0
|
||||
20250219,203700,792384920,4320,4320,4320,4320,0
|
||||
20250219,203600,792384920,4320,4320,4320,4320,0
|
||||
20250219,203500,792384920,4320,4320,4320,4320,0
|
||||
20250219,203400,792384920,4320,4320,4320,4320,0
|
||||
20250219,203300,792384920,4320,4320,4320,4320,0
|
||||
20250219,203200,792384920,4320,4320,4320,4320,0
|
||||
20250219,203100,792384920,4320,4320,4320,4320,0
|
||||
20250219,203000,792384920,4320,4320,4320,4320,0
|
||||
20250219,202900,792384920,4320,4320,4320,4320,0
|
||||
20250219,202800,792384920,4320,4320,4320,4320,0
|
||||
20250219,202700,792384920,4320,4320,4320,4320,0
|
||||
20250219,202600,792384920,4320,4320,4320,4320,0
|
||||
20250219,202500,792384920,4320,4320,4320,4320,0
|
||||
20250219,202400,792384920,4320,4320,4320,4320,0
|
||||
20250219,202300,792384920,4320,4320,4320,4320,0
|
||||
20250219,202200,792384920,4320,4320,4320,4320,0
|
||||
20250219,202100,792384920,4320,4320,4320,4320,0
|
||||
20250219,202000,792384920,4320,4320,4320,4320,0
|
||||
20250219,201900,792384920,4320,4320,4320,4320,0
|
||||
20250219,201800,792384920,4320,4320,4320,4320,1940
|
||||
20250219,201700,792384920,4320,4320,4320,4320,0
|
||||
20250219,201600,792384920,4320,4320,4320,4320,0
|
||||
20250219,201500,792384920,4320,4320,4320,4320,0
|
||||
20250219,201400,792384920,4320,4320,4320,4320,0
|
||||
20250219,201300,792384920,4320,4320,4320,4320,0
|
||||
20250219,201200,792384920,4320,4320,4320,4320,0
|
||||
20250219,201100,792384920,4320,4320,4320,4320,0
|
||||
20250219,201000,792384920,4320,4320,4320,4320,0
|
||||
20250219,200900,792384920,4320,4320,4320,4320,0
|
||||
20250219,200800,792384920,4320,4320,4320,4320,0
|
||||
20250219,200700,792384920,4320,4320,4320,4320,0
|
||||
20250219,200600,792384920,4320,4320,4320,4320,0
|
||||
20250219,200500,792384920,4320,4320,4320,4320,0
|
||||
20250219,200400,792384920,4320,4320,4320,4320,0
|
||||
20250219,200300,792384920,4320,4320,4320,4320,0
|
||||
20250219,200200,792384920,4320,4320,4320,4320,0
|
||||
20250219,200100,792384920,4320,4320,4320,4320,0
|
||||
20250219,200000,792384920,4320,4320,4320,4320,0
|
||||
20250219,195900,792384920,4320,4320,4320,4320,0
|
||||
20250219,195800,792384920,4320,4320,4320,4320,0
|
||||
20250219,195700,792384920,4320,4320,4320,4320,0
|
||||
20250219,195600,792384920,4320,4320,4320,4320,0
|
||||
20250219,195500,792384920,4320,4320,4320,4320,0
|
||||
20250219,195400,792384920,4320,4320,4320,4320,0
|
||||
20250219,195300,792384920,4320,4320,4320,4320,0
|
||||
20250219,195200,792384920,4320,4320,4320,4320,0
|
||||
20250219,195100,792384920,4320,4320,4320,4320,0
|
||||
20250219,195000,792384920,4320,4320,4320,4320,0
|
||||
20250219,194900,792384920,4320,4320,4320,4320,0
|
||||
20250219,194800,792384920,4320,4320,4320,4320,1940
|
||||
20250219,194700,792384920,4320,4320,4320,4320,0
|
||||
20250219,194600,792384920,4320,4320,4320,4320,0
|
||||
20250219,194500,792384920,4320,4320,4320,4320,0
|
||||
20250219,194400,792384920,4320,4320,4320,4320,0
|
||||
20250219,194300,792384920,4320,4320,4320,4320,0
|
||||
20250219,194200,792384920,4320,4320,4320,4320,0
|
||||
20250219,194100,792384920,4320,4320,4320,4320,0
|
||||
20250219,194000,792384920,4320,4320,4320,4320,0
|
||||
20250219,193900,792384920,4320,4320,4320,4320,0
|
||||
20250219,193800,792384920,4320,4320,4320,4320,0
|
||||
20250219,193700,792384920,4320,4320,4320,4320,0
|
||||
20250219,193600,792384920,4320,4320,4320,4320,0
|
||||
20250219,193500,792384920,4320,4320,4320,4320,0
|
||||
20250219,193400,792384920,4320,4320,4320,4320,0
|
||||
20250219,193300,792384920,4320,4320,4320,4320,0
|
||||
20250219,193200,792384920,4320,4320,4320,4320,0
|
||||
20250219,193100,792384920,4320,4320,4320,4320,0
|
||||
20250219,193000,792384920,4320,4320,4320,4320,0
|
||||
20250219,192900,792384920,4320,4320,4320,4320,0
|
||||
20250219,192800,792384920,4320,4320,4320,4320,0
|
||||
20250219,192700,792384920,4320,4320,4320,4320,0
|
||||
20250219,192600,792384920,4320,4320,4320,4320,0
|
||||
20250219,192500,792384920,4320,4320,4320,4320,0
|
||||
20250219,192400,792384920,4320,4320,4320,4320,0
|
||||
20250219,192300,792384920,4320,4320,4320,4320,0
|
||||
20250219,192200,792384920,4320,4320,4320,4320,0
|
||||
20250219,192100,792384920,4320,4320,4320,4320,0
|
||||
20250219,192000,792384920,4320,4320,4320,4320,0
|
||||
20250219,191900,792384920,4320,4320,4320,4320,0
|
||||
20250219,191800,792384920,4320,4320,4320,4320,1940
|
||||
20250219,191700,792384920,4320,4320,4320,4320,0
|
||||
20250219,191600,792384920,4320,4320,4320,4320,0
|
||||
20250219,191500,792384920,4320,4320,4320,4320,0
|
||||
20250219,191400,792384920,4320,4320,4320,4320,0
|
||||
20250219,191300,792384920,4320,4320,4320,4320,0
|
||||
20250219,191200,792384920,4320,4320,4320,4320,0
|
||||
20250219,191100,792384920,4320,4320,4320,4320,0
|
||||
20250219,191000,792384920,4320,4320,4320,4320,0
|
||||
20250219,190900,792384920,4320,4320,4320,4320,0
|
||||
20250219,190800,792384920,4320,4320,4320,4320,0
|
||||
20250219,190700,792384920,4320,4320,4320,4320,0
|
||||
20250219,190600,792384920,4320,4320,4320,4320,0
|
||||
20250219,190500,792384920,4320,4320,4320,4320,0
|
||||
20250219,190400,792384920,4320,4320,4320,4320,0
|
||||
20250219,190300,792384920,4320,4320,4320,4320,0
|
||||
20250219,190200,792384920,4320,4320,4320,4320,0
|
||||
20250219,190100,792384920,4320,4320,4320,4320,0
|
||||
20250219,190000,792384920,4320,4320,4320,4320,0
|
||||
20250219,185900,792384920,4320,4320,4320,4320,0
|
||||
20250219,185800,792384920,4320,4320,4320,4320,0
|
||||
20250219,185700,792384920,4320,4320,4320,4320,0
|
||||
20250219,185600,792384920,4320,4320,4320,4320,0
|
||||
20250219,185500,792384920,4320,4320,4320,4320,0
|
||||
20250219,185400,792384920,4320,4320,4320,4320,0
|
||||
20250219,185300,792384920,4320,4320,4320,4320,0
|
||||
20250219,185200,792384920,4320,4320,4320,4320,0
|
||||
20250219,185100,792384920,4320,4320,4320,4320,0
|
||||
20250219,185000,792384920,4320,4320,4320,4320,0
|
||||
20250219,184900,792384920,4320,4320,4320,4320,0
|
||||
20250219,184800,792384920,4320,4320,4320,4320,1940
|
||||
20250219,184700,792384920,4320,4320,4320,4320,0
|
||||
20250219,184600,792384920,4320,4320,4320,4320,0
|
||||
20250219,184500,792384920,4320,4320,4320,4320,0
|
||||
20250219,184400,792384920,4320,4320,4320,4320,0
|
||||
20250219,184300,792384920,4320,4320,4320,4320,0
|
||||
20250219,184200,792384920,4320,4320,4320,4320,0
|
||||
20250219,184100,792384920,4320,4320,4320,4320,0
|
||||
20250219,184000,792384920,4320,4320,4320,4320,0
|
||||
20250219,183900,792384920,4320,4320,4320,4320,0
|
||||
20250219,183800,792384920,4320,4320,4320,4320,0
|
||||
20250219,183700,792384920,4320,4320,4320,4320,0
|
||||
20250219,183600,792384920,4320,4320,4320,4320,0
|
||||
20250219,183500,792384920,4320,4320,4320,4320,0
|
||||
20250219,183400,792384920,4320,4320,4320,4320,0
|
||||
20250219,183300,792384920,4320,4320,4320,4320,0
|
||||
20250219,183200,792384920,4320,4320,4320,4320,0
|
||||
20250219,183100,792384920,4320,4320,4320,4320,0
|
||||
20250219,183000,792384920,4320,4320,4320,4320,0
|
||||
20250219,182900,792384920,4320,4320,4320,4320,0
|
||||
20250219,182800,792384920,4320,4320,4320,4320,0
|
||||
20250219,182700,792384920,4320,4320,4320,4320,0
|
||||
20250219,182600,792384920,4320,4320,4320,4320,0
|
||||
20250219,182500,792384920,4320,4320,4320,4320,0
|
||||
20250219,182400,792384920,4320,4320,4320,4320,0
|
||||
20250219,182300,792384920,4320,4320,4320,4320,0
|
||||
20250219,182200,792384920,4320,4320,4320,4320,0
|
||||
20250219,182100,792384920,4320,4320,4320,4320,0
|
||||
20250219,182000,792384920,4320,4320,4320,4320,0
|
||||
20250219,181900,792384920,4320,4320,4320,4320,0
|
||||
20250219,181800,792384920,4320,4320,4320,4320,1940
|
||||
20250219,181700,792384920,4320,4320,4320,4320,0
|
||||
20250219,181600,792384920,4320,4320,4320,4320,0
|
||||
20250219,181500,792384920,4320,4320,4320,4320,0
|
||||
20250219,181400,792384920,4320,4320,4320,4320,0
|
||||
20250219,181300,792384920,4320,4320,4320,4320,0
|
||||
20250219,181200,792384920,4320,4320,4320,4320,0
|
||||
20250219,181100,792384920,4320,4320,4320,4320,0
|
||||
20250219,181000,792384920,4320,4320,4320,4320,0
|
||||
20250219,180900,792384920,4320,4320,4320,4320,0
|
||||
20250219,180800,792384920,4320,4320,4320,4320,0
|
||||
20250219,180700,792384920,4320,4320,4320,4320,0
|
||||
20250219,180600,792384920,4320,4320,4320,4320,0
|
||||
20250219,180500,792384920,4320,4320,4320,4320,0
|
||||
20250219,180400,792384920,4320,4320,4320,4320,0
|
||||
20250219,180300,792384920,4320,4320,4320,4320,0
|
||||
20250219,180200,792384920,4320,4320,4320,4320,0
|
||||
20250219,180100,792384920,4320,4320,4320,4320,0
|
||||
20250219,180000,792384920,4320,4320,4320,4320,0
|
||||
20250219,175900,792384920,4320,4320,4320,4320,0
|
||||
20250219,175800,792384920,4320,4320,4320,4320,0
|
||||
20250219,175700,792384920,4320,4320,4320,4320,0
|
||||
20250219,175600,792384920,4320,4320,4320,4320,0
|
||||
20250219,175500,792384920,4320,4320,4320,4320,0
|
||||
20250219,175400,792384920,4320,4320,4320,4320,0
|
||||
20250219,175300,792384920,4320,4320,4320,4320,0
|
||||
20250219,175200,792384920,4320,4320,4320,4320,0
|
||||
20250219,175100,792384920,4320,4320,4320,4320,0
|
||||
20250219,175000,792384920,4320,4320,4320,4320,0
|
||||
20250219,174900,792384920,4320,4320,4320,4320,0
|
||||
20250219,174800,792384920,4320,4320,4320,4320,1940
|
||||
20250219,174700,792384920,4320,4320,4320,4320,0
|
||||
20250219,174600,792384920,4320,4320,4320,4320,0
|
||||
20250219,174500,792384920,4320,4320,4320,4320,0
|
||||
20250219,174400,792384920,4320,4320,4320,4320,0
|
||||
20250219,174300,792384920,4320,4320,4320,4320,0
|
||||
20250219,174200,792384920,4320,4320,4320,4320,0
|
||||
20250219,174100,792384920,4320,4320,4320,4320,0
|
||||
20250219,174000,792384920,4320,4320,4320,4320,0
|
||||
20250219,173900,792384920,4320,4320,4320,4320,0
|
||||
20250219,173800,792384920,4320,4320,4320,4320,0
|
||||
20250219,173700,792384920,4320,4320,4320,4320,0
|
||||
20250219,173600,792384920,4320,4320,4320,4320,0
|
||||
20250219,173500,792384920,4320,4320,4320,4320,0
|
||||
20250219,173400,792384920,4320,4320,4320,4320,0
|
||||
20250219,173300,792384920,4320,4320,4320,4320,0
|
||||
20250219,173200,792384920,4320,4320,4320,4320,0
|
||||
20250219,173100,792384920,4320,4320,4320,4320,0
|
||||
20250219,173000,792384920,4320,4320,4320,4320,0
|
||||
20250219,172900,792384920,4320,4320,4320,4320,0
|
||||
20250219,172800,792384920,4320,4320,4320,4320,0
|
||||
20250219,172700,792384920,4320,4320,4320,4320,0
|
||||
20250219,172600,792384920,4320,4320,4320,4320,0
|
||||
20250219,172500,792384920,4320,4320,4320,4320,0
|
||||
20250219,172400,792384920,4320,4320,4320,4320,0
|
||||
20250219,172300,792384920,4320,4320,4320,4320,0
|
||||
20250219,172200,792384920,4320,4320,4320,4320,0
|
||||
20250219,172100,792384920,4320,4320,4320,4320,0
|
||||
20250219,172000,792384920,4320,4320,4320,4320,0
|
||||
20250219,171900,792384920,4320,4320,4320,4320,0
|
||||
20250219,171800,792384920,4320,4320,4320,4320,1940
|
||||
20250219,171700,792384920,4320,4320,4320,4320,0
|
||||
20250219,171600,792384920,4320,4320,4320,4320,0
|
||||
20250219,171500,792384920,4320,4320,4320,4320,0
|
||||
20250219,171400,792384920,4320,4320,4320,4320,0
|
||||
20250219,171300,792384920,4320,4320,4320,4320,0
|
||||
20250219,171200,792384920,4320,4320,4320,4320,0
|
||||
20250219,171100,792384920,4320,4320,4320,4320,0
|
||||
20250219,171000,792384920,4320,4320,4320,4320,0
|
||||
20250219,170900,792384920,4320,4320,4320,4320,0
|
||||
20250219,170800,792384920,4320,4320,4320,4320,0
|
||||
20250219,170700,792384920,4320,4320,4320,4320,0
|
||||
20250219,170600,792384920,4320,4320,4320,4320,0
|
||||
20250219,170500,792384920,4320,4320,4320,4320,0
|
||||
20250219,170400,792384920,4320,4320,4320,4320,0
|
||||
20250219,170300,792384920,4320,4320,4320,4320,0
|
||||
20250219,170200,792384920,4320,4320,4320,4320,0
|
||||
20250219,170100,792384920,4320,4320,4320,4320,0
|
||||
20250219,170000,792384920,4320,4320,4320,4320,0
|
||||
20250219,165900,792384920,4320,4320,4320,4320,0
|
||||
20250219,165800,792384920,4320,4320,4320,4320,0
|
||||
20250219,165700,792384920,4320,4320,4320,4320,0
|
||||
20250219,165600,792384920,4320,4320,4320,4320,0
|
||||
20250219,165500,792384920,4320,4320,4320,4320,0
|
||||
20250219,165400,792384920,4320,4320,4320,4320,0
|
||||
20250219,165300,792384920,4320,4320,4320,4320,0
|
||||
20250219,165200,792384920,4320,4320,4320,4320,0
|
||||
20250219,165100,792384920,4320,4320,4320,4320,0
|
||||
20250219,165000,792384920,4320,4320,4320,4320,0
|
||||
20250219,164900,792384920,4320,4320,4320,4320,0
|
||||
20250219,164800,792384920,4320,4320,4320,4320,1940
|
||||
20250219,164700,792384920,4320,4320,4320,4320,0
|
||||
20250219,164600,792384920,4320,4320,4320,4320,0
|
||||
20250219,164500,792384920,4320,4320,4320,4320,0
|
||||
20250219,164400,792384920,4320,4320,4320,4320,0
|
||||
20250219,164300,792384920,4320,4320,4320,4320,0
|
||||
20250219,164200,792384920,4320,4320,4320,4320,0
|
||||
20250219,164100,792384920,4320,4320,4320,4320,0
|
||||
20250219,164000,792384920,4320,4320,4320,4320,0
|
||||
20250219,163900,792384920,4320,4320,4320,4320,0
|
||||
20250219,163800,792384920,4320,4320,4320,4320,0
|
||||
20250219,163700,792384920,4320,4320,4320,4320,0
|
||||
20250219,163600,792384920,4320,4320,4320,4320,0
|
||||
20250219,163500,792384920,4320,4320,4320,4320,0
|
||||
20250219,163400,792384920,4320,4320,4320,4320,0
|
||||
20250219,163300,792384920,4320,4320,4320,4320,0
|
||||
20250219,163200,792384920,4320,4320,4320,4320,0
|
||||
20250219,163100,792384920,4320,4320,4320,4320,0
|
||||
20250219,163000,792384920,4320,4320,4320,4320,0
|
||||
20250219,162900,792384920,4320,4320,4320,4320,0
|
||||
20250219,162800,792384920,4320,4320,4320,4320,0
|
||||
20250219,162700,792384920,4320,4320,4320,4320,0
|
||||
20250219,162600,792384920,4320,4320,4320,4320,0
|
||||
20250219,162500,792384920,4320,4320,4320,4320,0
|
||||
20250219,162400,792384920,4320,4320,4320,4320,0
|
||||
20250219,162300,792384920,4320,4320,4320,4320,0
|
||||
20250219,162200,792384920,4320,4320,4320,4320,0
|
||||
20250219,162100,792384920,4320,4320,4320,4320,0
|
||||
20250219,162000,792384920,4320,4320,4320,4320,0
|
||||
20250219,161900,792384920,4320,4320,4320,4320,0
|
||||
20250219,161800,792384920,4320,4320,4320,4320,1940
|
||||
20250219,161700,792384920,4320,4320,4320,4320,0
|
||||
20250219,161600,792384920,4320,4320,4320,4320,0
|
||||
20250219,161500,792384920,4320,4320,4320,4320,0
|
||||
20250219,161400,792384920,4320,4320,4320,4320,0
|
||||
20250219,161300,792384920,4320,4320,4320,4320,0
|
||||
20250219,161200,792384920,4320,4320,4320,4320,0
|
||||
20250219,161100,792384920,4320,4320,4320,4320,0
|
||||
20250219,161000,792384920,4320,4320,4320,4320,0
|
||||
20250219,160900,792384920,4320,4320,4320,4320,0
|
||||
20250219,160800,792384920,4320,4320,4320,4320,0
|
||||
20250219,160700,792384920,4320,4320,4320,4320,0
|
||||
20250219,160600,792384920,4320,4320,4320,4320,0
|
||||
20250219,160500,792384920,4320,4320,4320,4320,0
|
||||
20250219,160400,792384920,4320,4320,4320,4320,0
|
||||
20250219,160300,792384920,4320,4320,4320,4320,0
|
||||
20250219,160200,792384920,4320,4320,4320,4320,0
|
||||
20250219,160100,792384920,4320,4320,4320,4320,0
|
||||
20250219,160000,792384920,4320,4320,4320,4320,0
|
||||
20250219,155900,792384920,4320,4320,4320,4320,0
|
||||
20250219,155800,792384920,4320,4320,4320,4320,0
|
||||
20250219,155700,792384920,4320,4320,4320,4320,0
|
||||
20250219,155600,792384920,4320,4320,4320,4320,0
|
||||
20250219,155500,792384920,4320,4320,4320,4320,0
|
||||
20250219,155400,792384920,4320,4320,4320,4320,0
|
||||
20250219,155300,792384920,4320,4320,4320,4320,0
|
||||
20250219,155200,792384920,4320,4320,4320,4320,0
|
||||
20250219,155100,792384920,4320,4320,4320,4320,0
|
||||
20250219,155000,792384920,4320,4320,4320,4320,0
|
||||
20250219,154900,792384920,4320,4320,4320,4320,0
|
||||
20250219,154800,792384920,4320,4320,4320,4320,1940
|
||||
20250219,154700,792384920,4320,4320,4320,4320,0
|
||||
20250219,154600,792384920,4320,4320,4320,4320,0
|
||||
20250219,154500,792384920,4320,4320,4320,4320,0
|
||||
20250219,154400,792384920,4320,4320,4320,4320,0
|
||||
20250219,154300,792384920,4320,4320,4320,4320,0
|
||||
20250219,154200,792384920,4320,4320,4320,4320,0
|
||||
20250219,154100,792384920,4320,4320,4320,4320,0
|
||||
20250219,154000,792384920,4320,4320,4320,4320,0
|
||||
20250219,153900,792384920,4320,4320,4320,4320,0
|
||||
20250219,153800,792384920,4320,4320,4320,4320,0
|
||||
20250219,153700,792384920,4320,4320,4320,4320,0
|
||||
20250219,153600,792384920,4320,4320,4320,4320,0
|
||||
20250219,153500,792384920,4320,4320,4320,4320,0
|
||||
20250219,153400,792384920,4320,4320,4320,4320,0
|
||||
20250219,153300,792384920,4320,4320,4320,4320,0
|
||||
20250219,153200,792384920,4320,4320,4320,4320,0
|
||||
20250219,153100,792384920,4320,4320,4320,4320,0
|
||||
20250219,153000,792384920,4320,4320,4320,4320,1940
|
||||
20250219,152900,784004120,4345,4345,4345,4345,0
|
||||
20250219,152800,784004120,4345,4345,4345,4345,0
|
||||
20250219,152700,784004120,4345,4345,4345,4345,0
|
||||
20250219,152600,784004120,4345,4345,4345,4345,0
|
||||
20250219,152500,784004120,4345,4345,4345,4345,0
|
||||
20250219,152400,784004120,4345,4345,4345,4345,0
|
||||
20250219,152300,784004120,4345,4345,4345,4345,0
|
||||
20250219,152200,784004120,4345,4345,4345,4345,0
|
||||
20250219,152100,784004120,4345,4345,4345,4345,0
|
||||
20250219,152000,784004120,4345,4345,4345,4345,0
|
||||
20250219,151900,784004120,4345,4360,4370,4345,697
|
||||
20250219,151800,780971390,4370,4360,4370,4360,245
|
||||
20250219,151700,779900790,4355,4370,4370,4355,955
|
||||
20250219,151600,775741750,4375,4375,4375,4375,0
|
||||
20250219,151500,775741750,4375,4365,4375,4365,200
|
||||
20250219,151400,774867750,4380,4350,4380,4350,1110
|
||||
20250219,151300,770022440,4350,4350,4350,4350,0
|
||||
20250219,151200,770022440,4350,4335,4350,4335,506
|
||||
20250219,151100,767828915,4350,4350,4350,4350,0
|
||||
20250219,151000,767828915,4350,4330,4350,4330,746
|
||||
20250219,150900,764598715,4330,4330,4330,4330,66
|
||||
20250219,150800,764312935,4330,4335,4335,4330,300
|
||||
20250219,150700,763013490,4335,4335,4335,4335,0
|
||||
20250219,150600,763013490,4335,4340,4340,4335,284
|
||||
20250219,150500,761781390,4350,4350,4350,4350,0
|
||||
20250219,150400,761781390,4350,4345,4350,4340,116
|
||||
20250219,150300,761277810,4345,4345,4345,4345,20
|
||||
20250219,150200,761190910,4345,4345,4345,4345,95
|
||||
20250219,150100,760778135,4340,4340,4340,4340,19
|
||||
20250219,150000,760695675,4345,4345,4345,4345,0
|
||||
20250219,145900,760695675,4345,4345,4345,4345,0
|
||||
20250219,145800,760695675,4345,4345,4345,4345,1
|
||||
20250219,145700,760691330,4345,4345,4345,4345,1
|
||||
20250219,145600,760686985,4330,4335,4335,4330,548
|
||||
20250219,145500,758312620,4345,4345,4345,4345,0
|
||||
20250219,145400,758312620,4345,4345,4345,4345,1
|
||||
20250219,145300,758308275,4330,4330,4330,4330,0
|
||||
20250219,145200,758308275,4330,4325,4330,4325,528
|
||||
20250219,145100,756023035,4330,4330,4330,4325,2130
|
||||
20250219,145000,746804845,4345,4320,4345,4320,2
|
||||
20250219,144900,746796180,4320,4345,4345,4320,3448
|
||||
20250219,144800,731887675,4345,4345,4345,4345,0
|
||||
20250219,144700,731887675,4345,4345,4345,4345,28
|
||||
20250219,144600,731766015,4340,4340,4340,4340,70
|
||||
20250219,144500,731462215,4345,4345,4345,4345,0
|
||||
20250219,144400,731462215,4345,4345,4345,4345,552
|
||||
20250219,144300,729063775,4350,4350,4350,4350,0
|
||||
20250219,144200,729063775,4350,4350,4350,4350,143
|
||||
20250219,144100,728441725,4350,4350,4350,4350,10
|
||||
20250219,144000,728398225,4355,4355,4355,4355,0
|
||||
20250219,143900,728398225,4355,4355,4355,4355,0
|
||||
20250219,143800,728398225,4355,4355,4355,4355,1
|
||||
20250219,143700,728393870,4340,4340,4340,4340,0
|
||||
20250219,143600,728393870,4340,4340,4340,4340,100
|
||||
20250219,143500,727959870,4340,4340,4340,4340,0
|
||||
20250219,143400,727959870,4340,4340,4340,4340,100
|
||||
20250219,143300,727525870,4345,4345,4345,4345,32
|
||||
20250219,143200,727386830,4335,4345,4345,4335,1100
|
||||
20250219,143100,722615460,4360,4360,4360,4360,0
|
||||
20250219,143000,722615460,4360,4360,4360,4360,110
|
||||
20250219,142900,722135860,4350,4350,4350,4350,0
|
||||
20250219,142800,722135860,4350,4360,4360,4350,662
|
||||
20250219,142700,719255660,4370,4370,4370,4370,0
|
||||
20250219,142600,719255660,4370,4370,4370,4370,5
|
||||
20250219,142500,719233810,4365,4355,4365,4355,239
|
||||
20250219,142400,718192375,4360,4360,4360,4360,300
|
||||
20250219,142300,716884375,4360,4360,4360,4360,320
|
||||
20250219,142200,715489175,4355,4355,4355,4355,0
|
||||
20250219,142100,715489175,4355,4350,4355,4350,406
|
||||
20250219,142000,713722000,4335,4360,4360,4335,354
|
||||
20250219,141900,712186375,4340,4350,4350,4310,4685
|
||||
20250219,141800,691877835,4355,4355,4355,4355,0
|
||||
20250219,141700,691877835,4355,4360,4360,4355,1114
|
||||
20250219,141600,687025865,4360,4360,4360,4360,173
|
||||
20250219,141500,686271585,4350,4355,4355,4350,1075
|
||||
20250219,141400,681593970,4365,4365,4365,4365,0
|
||||
20250219,141300,681593970,4365,4365,4365,4365,0
|
||||
20250219,141200,681593970,4365,4365,4365,4365,58
|
||||
20250219,141100,681340800,4360,4360,4360,4360,0
|
||||
20250219,141000,681340800,4360,4360,4360,4360,40
|
||||
20250219,140900,681166400,4360,4360,4360,4360,0
|
||||
20250219,140800,681166400,4360,4360,4360,4360,0
|
||||
20250219,140700,681166400,4360,4375,4375,4360,45
|
||||
20250219,140600,680969975,4380,4380,4380,4380,0
|
||||
20250219,140500,680969975,4380,4380,4380,4380,0
|
||||
20250219,140400,680969975,4380,4380,4380,4380,0
|
||||
20250219,140300,680969975,4380,4380,4380,4380,0
|
||||
20250219,140200,680969975,4380,4380,4380,4380,0
|
||||
20250219,140100,680969975,4380,4380,4380,4380,0
|
||||
20250219,140000,680969975,4380,4380,4380,4380,0
|
||||
20250219,135900,680969975,4380,4380,4380,4380,0
|
||||
20250219,135800,680969975,4380,4380,4380,4380,0
|
||||
20250219,135700,680969975,4380,4380,4380,4380,0
|
||||
20250219,135600,680969975,4380,4370,4380,4370,62
|
||||
20250219,135500,680698935,4350,4350,4350,4350,172
|
||||
20250219,135400,679950735,4350,4370,4370,4350,303
|
||||
20250219,135300,678629825,4380,4380,4380,4380,22
|
||||
20250219,135200,678533465,4375,4375,4375,4375,0
|
||||
20250219,135100,678533465,4375,4380,4380,4375,2
|
||||
20250219,135000,678524710,4380,4380,4380,4380,0
|
||||
20250219,134900,678524710,4380,4380,4380,4380,0
|
||||
20250219,134800,678524710,4380,4380,4380,4380,0
|
||||
20250219,134700,678524710,4380,4355,4380,4355,4690
|
||||
20250219,134600,658094735,4360,4380,4380,4360,1925
|
||||
20250219,134500,649691620,4400,4400,4400,4400,0
|
||||
20250219,134400,649691620,4400,4400,4400,4400,0
|
||||
20250219,134300,649691620,4400,4400,4400,4400,0
|
||||
20250219,134200,649691620,4400,4400,4400,4400,0
|
||||
20250219,134100,649691620,4400,4400,4400,4400,0
|
||||
20250219,134000,649691620,4400,4400,4400,4400,0
|
||||
20250219,133900,649691620,4400,4400,4400,4400,0
|
||||
20250219,133800,649691620,4400,4400,4400,4400,0
|
||||
20250219,133700,649691620,4400,4400,4400,4400,50
|
||||
20250219,133600,649471620,4400,4400,4400,4400,0
|
||||
20250219,133500,649471620,4400,4400,4400,4400,0
|
||||
20250219,133400,649471620,4400,4400,4400,4400,0
|
||||
20250219,133300,649471620,4400,4400,4400,4400,0
|
||||
20250219,133200,649471620,4400,4400,4400,4400,0
|
||||
20250219,133100,649471620,4400,4400,4400,4400,0
|
||||
20250219,133000,649471620,4400,4400,4400,4400,2
|
||||
20250219,132900,649462820,4400,4400,4400,4400,1
|
||||
20250219,132800,649458420,4365,4365,4365,4365,0
|
||||
20250219,132700,649458420,4365,4370,4370,4365,2
|
||||
20250219,132600,649449685,4400,4400,4400,4400,1
|
||||
20250219,132500,649445285,4370,4370,4370,4370,0
|
||||
20250219,132400,649445285,4370,4370,4370,4365,1335
|
||||
20250219,132300,643614660,4400,4375,4400,4375,123
|
||||
20250219,132200,643076510,4400,4400,4400,4400,0
|
||||
20250219,132100,643076510,4400,4400,4400,4400,0
|
||||
20250219,132000,643076510,4400,4400,4400,4400,123
|
||||
20250219,131900,642535310,4375,4400,4400,4375,127
|
||||
20250219,131800,641979660,4370,4375,4375,4370,147
|
||||
20250219,131700,641336700,4375,4375,4375,4375,1000
|
||||
20250219,131600,636961700,4400,4400,4400,4400,0
|
||||
20250219,131500,636961700,4400,4400,4400,4400,0
|
||||
20250219,131400,636961700,4400,4400,4400,4400,0
|
||||
20250219,131300,636961700,4400,4400,4400,4400,0
|
||||
20250219,131200,636961700,4400,4400,4400,4400,0
|
||||
20250219,131100,636961700,4400,4400,4400,4400,1
|
||||
20250219,131000,636957300,4385,4375,4385,4375,1114
|
||||
20250219,130900,632082820,4380,4385,4385,4380,171
|
||||
20250219,130800,631333575,4385,4385,4385,4385,0
|
||||
20250219,130700,631333575,4385,4385,4385,4385,149
|
||||
20250219,130600,630680210,4390,4390,4390,4390,0
|
||||
20250219,130500,630680210,4390,4390,4390,4390,5
|
||||
20250219,130400,630658260,4390,4390,4390,4390,0
|
||||
20250219,130300,630658260,4390,4390,4390,4390,0
|
||||
20250219,130200,630658260,4390,4390,4390,4390,1
|
||||
20250219,130100,630653870,4400,4400,4400,4400,0
|
||||
20250219,130000,630653870,4400,4400,4400,4400,0
|
||||
20250219,125900,630653870,4400,4400,4400,4400,0
|
||||
20250219,125800,630653870,4400,4400,4400,4400,0
|
||||
20250219,125700,630653870,4400,4400,4400,4400,0
|
||||
20250219,125600,630653870,4400,4400,4400,4400,0
|
||||
20250219,125500,630653870,4400,4400,4400,4400,20
|
||||
20250219,125400,630565870,4380,4375,4380,4375,580
|
||||
20250219,125300,628027970,4375,4380,4380,4375,7
|
||||
20250219,125200,627997340,4405,4405,4405,4405,100
|
||||
20250219,125100,627556840,4370,4395,4395,4370,678
|
||||
20250219,125000,624587080,4410,4410,4410,4410,55
|
||||
20250219,124900,624344530,4420,4420,4420,4420,0
|
||||
20250219,124800,624344530,4420,4420,4420,4420,3
|
||||
20250219,124700,624331270,4420,4420,4420,4420,0
|
||||
20250219,124600,624331270,4420,4420,4420,4420,0
|
||||
20250219,124500,624331270,4420,4415,4420,4415,678
|
||||
20250219,124400,621334965,4400,4420,4420,4400,360
|
||||
20250219,124300,619750425,4400,4410,4410,4400,1430
|
||||
20250219,124200,613455330,4420,4420,4420,4420,11
|
||||
20250219,124100,613406710,4420,4415,4420,4405,378
|
||||
20250219,124000,611740035,4410,4420,4420,4410,1011
|
||||
20250219,123900,607276425,4420,4420,4420,4420,11
|
||||
20250219,123800,607227805,4435,4435,4435,4435,0
|
||||
20250219,123700,607227805,4435,4435,4435,4435,0
|
||||
20250219,123600,607227805,4435,4435,4435,4435,2
|
||||
20250219,123500,607218935,4390,4385,4390,4385,412
|
||||
20250219,123400,605410270,4390,4390,4390,4390,12
|
||||
20250219,123300,605357590,4365,4370,4370,4365,1068
|
||||
20250219,123200,600695480,4370,4370,4370,4370,1
|
||||
20250219,123100,600691110,4370,4365,4380,4365,632
|
||||
20250219,123000,597930475,4380,4370,4380,4360,590
|
||||
20250219,122900,595353115,4370,4370,4375,4370,13
|
||||
20250219,122800,595296300,4365,4395,4395,4365,11
|
||||
20250219,122700,595248255,4365,4365,4365,4365,0
|
||||
20250219,122600,595248255,4365,4365,4365,4365,30
|
||||
20250219,122500,595117305,4400,4380,4405,4365,789
|
||||
20250219,122400,591667040,4380,4385,4385,4380,520
|
||||
20250219,122300,589389435,4380,4385,4385,4380,400
|
||||
20250219,122200,587637420,4390,4390,4390,4385,1147
|
||||
20250219,122100,582607040,4390,4395,4395,4390,21
|
||||
20250219,122000,582514800,4390,4410,4410,4390,1406
|
||||
20250219,121900,576333775,4420,4420,4420,4420,40
|
||||
20250219,121800,576156975,4410,4430,4430,4410,5
|
||||
20250219,121700,576134845,4410,4415,4415,4410,723
|
||||
20250219,121600,572945915,4440,4440,4440,4440,0
|
||||
20250219,121500,572945915,4440,4440,4440,4440,0
|
||||
20250219,121400,572945915,4440,4410,4440,4410,312
|
||||
20250219,121300,571569965,4440,4440,4440,4440,0
|
||||
20250219,121200,571569965,4440,4415,4440,4415,357
|
||||
20250219,121100,569993785,4445,4420,4445,4420,658
|
||||
20250219,121000,567084950,4420,4415,4420,4415,347
|
||||
20250219,120900,565552940,4420,4410,4420,4410,186
|
||||
20250219,120800,564731895,4420,4420,4420,4420,0
|
||||
20250219,120700,564731895,4420,4410,4420,4405,77
|
||||
20250219,120600,564391950,4415,4420,4420,4415,101
|
||||
20250219,120500,563945535,4420,4420,4420,4420,33
|
||||
20250219,120400,563799675,4405,4415,4420,4405,2282
|
||||
20250219,120300,553714645,4415,4415,4415,4415,0
|
||||
20250219,120200,553714645,4415,4415,4415,4415,0
|
||||
20250219,120100,553714645,4415,4415,4415,4415,23
|
||||
20250219,120000,553613100,4405,4405,4405,4405,50
|
||||
20250219,115900,553392850,4400,4415,4415,4400,17
|
||||
20250219,115800,553317945,4400,4400,4400,4400,0
|
||||
20250219,115700,553317945,4400,4400,4400,4400,50
|
||||
20250219,115600,553097945,4400,4410,4410,4400,510
|
||||
20250219,115500,550853225,4410,4410,4410,4410,0
|
||||
20250219,115400,550853225,4410,4410,4410,4410,50
|
||||
20250219,115300,550632725,4410,4415,4415,4410,266
|
||||
20250219,115200,549459655,4415,4420,4420,4415,497
|
||||
20250219,115100,547264695,4420,4420,4420,4420,0
|
||||
20250219,115000,547264695,4420,4420,4420,4420,1
|
||||
20250219,114900,547260275,4415,4420,4420,4415,550
|
||||
20250219,114800,544831275,4420,4420,4420,4420,0
|
||||
20250219,114700,544831275,4420,4420,4420,4410,219
|
||||
20250219,114600,543863415,4415,4415,4415,4415,52
|
||||
20250219,114500,543633835,4415,4405,4415,4405,2903
|
||||
20250219,114400,530846020,4410,4410,4410,4410,225
|
||||
20250219,114300,529853770,4410,4410,4410,4410,16
|
||||
20250219,114200,529783210,4420,4420,4420,4420,26
|
||||
20250219,114100,529668290,4410,4420,4420,4410,78
|
||||
20250219,114000,529323620,4425,4455,4455,4425,73
|
||||
20250219,113900,529000535,4430,4455,4455,4430,672
|
||||
20250219,113800,526021035,4460,4460,4460,4460,0
|
||||
20250219,113700,526021035,4460,4465,4465,4460,56
|
||||
20250219,113600,525771050,4465,4465,4465,4465,0
|
||||
20250219,113500,525771050,4465,4455,4465,4455,265
|
||||
20250219,113400,524590115,4435,4455,4455,4435,78
|
||||
20250219,113300,524243025,4455,4455,4455,4455,0
|
||||
20250219,113200,524243025,4455,4435,4455,4435,132
|
||||
20250219,113100,523657565,4440,4440,4440,4440,187
|
||||
20250219,113000,522827285,4445,4445,4445,4445,820
|
||||
20250219,112900,519182385,4440,4460,4460,4440,1934
|
||||
20250219,112800,510586315,4460,4455,4460,4455,39
|
||||
20250219,112700,510412425,4455,4460,4460,4455,528
|
||||
20250219,112600,508060085,4480,4480,4480,4480,0
|
||||
20250219,112500,508060085,4480,4480,4480,4480,1808
|
||||
20250219,112400,499960245,4480,4480,4485,4455,186
|
||||
20250219,112300,499129350,4485,4460,4485,4460,137
|
||||
20250219,112200,498518280,4480,4460,4485,4460,212
|
||||
20250219,112100,497568610,4480,4480,4480,4480,0
|
||||
20250219,112000,497568610,4480,4480,4480,4480,5
|
||||
20250219,111900,497546210,4485,4485,4485,4485,0
|
||||
20250219,111800,497546210,4485,4480,4485,4470,156
|
||||
20250219,111700,496848320,4480,4470,4480,4470,521
|
||||
20250219,111600,494516140,4470,4465,4470,4450,391
|
||||
20250219,111500,492770075,4465,4465,4465,4465,0
|
||||
20250219,111400,492770075,4465,4465,4465,4465,575
|
||||
20250219,111300,490202700,4465,4465,4465,4465,134
|
||||
20250219,111200,489604390,4465,4445,4465,4445,258
|
||||
20250219,111100,488456040,4470,4470,4470,4470,0
|
||||
20250219,111000,488456040,4470,4470,4470,4470,7
|
||||
20250219,110900,488424750,4470,4470,4470,4470,419
|
||||
20250219,110800,486551820,4475,4460,4475,4460,51
|
||||
20250219,110700,486324240,4475,4465,4475,4465,159
|
||||
20250219,110600,485613950,4465,4465,4465,4465,0
|
||||
20250219,110500,485613950,4465,4465,4465,4465,20
|
||||
20250219,110400,485524650,4470,4470,4470,4470,0
|
||||
20250219,110300,485524650,4470,4470,4470,4470,0
|
||||
20250219,110200,485524650,4470,4450,4470,4450,77
|
||||
20250219,110100,485181560,4430,4450,4450,4430,704
|
||||
20250219,110000,482050555,4475,4480,4480,4445,51
|
||||
20250219,105900,481822395,4480,4475,4480,4475,441
|
||||
20250219,105800,479848780,4475,4445,4480,4445,1387
|
||||
20250219,105700,473678275,4445,4440,4450,4435,1079
|
||||
20250219,105600,468883815,4440,4410,4440,4410,674
|
||||
20250219,105500,465905320,4410,4410,4410,4410,5
|
||||
20250219,105400,465883270,4410,4400,4410,4400,224
|
||||
20250219,105300,464896725,4400,4400,4400,4400,17
|
||||
20250219,105200,464821925,4400,4400,4400,4400,0
|
||||
20250219,105100,464821925,4400,4395,4400,4395,77
|
||||
20250219,105000,464483425,4395,4390,4395,4390,200
|
||||
20250219,104900,463604735,4395,4395,4395,4395,0
|
||||
20250219,104800,463604735,4395,4395,4395,4395,0
|
||||
20250219,104700,463604735,4395,4395,4395,4395,0
|
||||
20250219,104600,463604735,4395,4390,4395,4390,807
|
||||
20250219,104500,460061995,4370,4370,4370,4370,0
|
||||
20250219,104400,460061995,4370,4370,4370,4370,200
|
||||
20250219,104300,459187995,4395,4395,4395,4395,0
|
||||
20250219,104200,459187995,4395,4395,4395,4395,0
|
||||
20250219,104100,459187995,4395,4395,4395,4395,2
|
||||
20250219,104000,459179205,4375,4385,4390,4370,210
|
||||
20250219,103900,458260835,4375,4385,4405,4375,95
|
||||
20250219,103800,457843910,4380,4380,4380,4380,204
|
||||
20250219,103700,456950390,4390,4385,4390,4385,10
|
||||
20250219,103600,456906530,4385,4390,4390,4385,150
|
||||
20250219,103500,456248680,4410,4410,4410,4410,95
|
||||
20250219,103400,455829730,4410,4410,4410,4410,10
|
||||
20250219,103300,455785630,4410,4410,4410,4410,0
|
||||
20250219,103200,455785630,4410,4410,4410,4410,0
|
||||
20250219,103100,455785630,4410,4410,4410,4410,0
|
||||
20250219,103000,455785630,4410,4410,4410,4410,12
|
||||
20250219,102900,455732710,4415,4400,4415,4400,20
|
||||
20250219,102800,455644595,4400,4380,4400,4380,1328
|
||||
20250219,102700,449811100,4390,4390,4390,4390,89
|
||||
20250219,102600,449420390,4395,4395,4395,4395,0
|
||||
20250219,102500,449420390,4395,4395,4395,4395,0
|
||||
20250219,102400,449420390,4395,4395,4395,4395,80
|
||||
20250219,102300,449068790,4395,4390,4395,4390,106
|
||||
20250219,102200,448603385,4390,4380,4390,4380,70
|
||||
20250219,102100,448296775,4380,4380,4380,4380,32
|
||||
20250219,102000,448156615,4390,4390,4390,4390,0
|
||||
20250219,101900,448156615,4390,4380,4390,4370,244
|
||||
20250219,101800,447089815,4390,4390,4390,4390,19
|
||||
20250219,101700,447006405,4405,4405,4405,4405,0
|
||||
20250219,101600,447006405,4405,4405,4405,4405,0
|
||||
20250219,101500,447006405,4405,4405,4405,4405,1
|
||||
20250219,101400,447002000,4405,4400,4405,4400,488
|
||||
20250219,101300,444854735,4400,4395,4400,4395,147
|
||||
20250219,101200,444208605,4370,4390,4395,4370,2052
|
||||
20250219,101100,435199000,4395,4395,4395,4395,0
|
||||
20250219,101000,435199000,4395,4390,4395,4390,1901
|
||||
20250219,100900,426853575,4390,4390,4390,4390,52
|
||||
20250219,100800,426625295,4380,4380,4380,4380,181
|
||||
20250219,100700,425832515,4380,4360,4380,4360,34
|
||||
20250219,100600,425683615,4395,4395,4395,4395,0
|
||||
20250219,100500,425683615,4395,4395,4395,4395,0
|
||||
20250219,100400,425683615,4395,4365,4395,4360,401
|
||||
20250219,100300,423934045,4360,4360,4360,4360,222
|
||||
20250219,100200,422966125,4380,4355,4380,4355,1307
|
||||
20250219,100100,417251000,4345,4340,4345,4340,338
|
||||
20250219,100000,415784065,4340,4340,4360,4335,1155
|
||||
20250219,095900,410772445,4345,4345,4345,4330,273
|
||||
20250219,095800,409586290,4335,4375,4375,4335,2547
|
||||
20250219,095700,398520310,4345,4390,4390,4325,4759
|
||||
20250219,095600,377829915,4365,4365,4365,4365,1
|
||||
20250219,095500,377825550,4395,4395,4395,4395,0
|
||||
20250219,095400,377825550,4395,4395,4395,4395,0
|
||||
20250219,095300,377825550,4395,4395,4395,4395,0
|
||||
20250219,095200,377825550,4395,4395,4395,4395,0
|
||||
20250219,095100,377825550,4395,4395,4395,4395,56
|
||||
20250219,095000,377579430,4365,4385,4400,4365,528
|
||||
20250219,094900,375260025,4395,4365,4395,4365,41
|
||||
20250219,094800,375080880,4350,4350,4350,4350,322
|
||||
20250219,094700,373680180,4350,4370,4370,4350,1346
|
||||
20250219,094600,367815520,4395,4395,4395,4395,0
|
||||
20250219,094500,367815520,4395,4400,4400,4370,696
|
||||
20250219,094400,364765000,4400,4400,4400,4400,30
|
||||
20250219,094300,364633000,4405,4405,4405,4405,0
|
||||
20250219,094200,364633000,4405,4405,4405,4375,65
|
||||
20250219,094100,364346705,4385,4405,4405,4385,241
|
||||
20250219,094000,363289730,4410,4415,4415,4410,11
|
||||
20250219,093900,363241170,4415,4390,4415,4390,304
|
||||
20250219,093800,361904035,4385,4415,4415,4385,635
|
||||
20250219,093700,359119230,4385,4385,4415,4385,723
|
||||
20250219,093600,355947435,4385,4385,4385,4385,50
|
||||
20250219,093500,355728185,4385,4385,4385,4385,0
|
||||
20250219,093400,355728185,4385,4385,4385,4385,16
|
||||
20250219,093300,355658025,4385,4395,4415,4375,522
|
||||
20250219,093200,353368865,4415,4390,4415,4385,131
|
||||
20250219,093100,352791760,4390,4410,4440,4390,2074
|
||||
20250219,093000,343672700,4415,4450,4450,4415,250
|
||||
20250219,092900,342560550,4450,4450,4450,4450,1
|
||||
20250219,092800,342556100,4450,4420,4450,4420,887
|
||||
20250219,092700,338633635,4420,4420,4420,4420,50
|
||||
20250219,092600,338412635,4390,4425,4425,4390,43
|
||||
20250219,092500,338222395,4425,4375,4425,4375,2509
|
||||
20250219,092400,327208670,4375,4365,4375,4350,955
|
||||
20250219,092300,323038070,4365,4330,4365,4330,1392
|
||||
20250219,092200,316971510,4370,4320,4370,4320,1648
|
||||
20250219,092100,309843230,4330,4350,4350,4320,1955
|
||||
20250219,092000,301377760,4350,4380,4380,4350,1914
|
||||
20250219,091900,293045865,4380,4380,4380,4370,678
|
||||
20250219,091800,290078680,4385,4405,4405,4385,2502
|
||||
20250219,091700,279073605,4410,4430,4430,4405,1632
|
||||
20250219,091600,271873555,4435,4480,4485,4410,3731
|
||||
20250219,091500,255347165,4445,4455,4455,4440,958
|
||||
20250219,091400,251089730,4490,4490,4490,4445,2026
|
||||
20250219,091300,242055470,4490,4485,4490,4460,503
|
||||
20250219,091200,239800765,4485,4490,4490,4455,4517
|
||||
20250219,091100,219581660,4500,4530,4530,4500,4903
|
||||
20250219,091000,197436940,4525,4505,4600,4500,12913
|
||||
20250219,090900,138789365,4525,4465,4535,4465,3338
|
||||
20250219,090800,123795220,4470,4440,4550,4440,3600
|
||||
20250219,090700,107711270,4440,4445,4445,4440,2456
|
||||
20250219,090600,96794375,4445,4430,4465,4420,4086
|
||||
20250219,090500,78664270,4425,4430,4430,4400,1111
|
||||
20250219,090400,73763965,4435,4390,4435,4390,1420
|
||||
20250219,090300,67497830,4385,4380,4400,4365,979
|
||||
20250219,090200,63207480,4365,4380,4380,4365,2242
|
||||
20250219,090100,53412000,4385,4425,4430,4365,7062
|
||||
20250219,090000,22281475,4460,4420,4475,4420,5038
|
||||
|
Reference in New Issue
Block a user