Update 2025-02-24 2828 candle_min
This commit is contained in:
769
438700/min/candle-20250224.csv
Normal file
769
438700/min/candle-20250224.csv
Normal file
@@ -0,0 +1,769 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,214700,1965053000,4385,4385,4385,4385,6517
|
||||
20250224,214600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,214500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,214400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,214300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,214200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,214100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,214000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,213900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,213800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,213700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,213600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,213500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,213400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,213300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,213200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,213100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,213000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,212900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,212800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,212700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,212600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,212500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,212400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,212300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,212200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,212100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,212000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,211900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,211800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,211700,1965053000,4385,4385,4385,4385,6517
|
||||
20250224,211600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,211500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,211400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,211300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,211200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,211100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,211000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,210900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,210800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,210700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,210600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,210500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,210400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,210300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,210200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,210100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,210000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,205900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,205800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,205700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,205600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,205500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,205400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,205300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,205200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,205100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,205000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,204900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,204800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,204700,1965053000,4385,4385,4385,4385,6517
|
||||
20250224,204600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,204500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,204400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,204300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,204200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,204100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,204000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,203900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,203800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,203700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,203600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,203500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,203400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,203300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,203200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,203100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,203000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,202900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,202800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,202700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,202600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,202500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,202400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,202300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,202200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,202100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,202000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,201900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,201800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,201700,1965053000,4385,4385,4385,4385,6517
|
||||
20250224,201600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,201500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,201400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,201300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,201200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,201100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,201000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,200900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,200800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,200700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,200600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,200500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,200400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,200300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,200200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,200100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,200000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,195900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,195800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,195700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,195600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,195500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,195400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,195300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,195200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,195100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,195000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,194900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,194800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,194700,1965053000,4385,4385,4385,4385,6517
|
||||
20250224,194600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,194500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,194400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,194300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,194200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,194100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,194000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,193900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,193800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,193700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,193600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,193500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,193400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,193300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,193200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,193100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,193000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,192900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,192800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,192700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,192600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,192500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,192400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,192300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,192200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,192100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,192000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,191900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,191800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,191700,1965053000,4385,4385,4385,4385,6517
|
||||
20250224,191600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,191500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,191400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,191300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,191200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,191100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,191000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,190900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,190800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,190700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,190600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,190500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,190400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,190300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,190200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,190100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,190000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,185900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,185800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,185700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,185600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,185500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,185400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,185300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,185200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,185100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,185000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,184900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,184800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,184700,1965053000,4385,4385,4385,4385,6517
|
||||
20250224,184600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,184500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,184400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,184300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,184200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,184100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,184000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,183900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,183800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,183700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,183600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,183500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,183400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,183300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,183200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,183100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,183000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,182900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,182800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,182700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,182600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,182500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,182400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,182300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,182200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,182100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,182000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,181900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,181800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,181700,1965053000,4385,4385,4385,4385,6517
|
||||
20250224,181600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,181500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,181400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,181300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,181200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,181100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,181000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,180900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,180800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,180700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,180600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,180500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,180400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,180300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,180200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,180100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,180000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,175900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,175800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,175700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,175600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,175500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,175400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,175300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,175200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,175100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,175000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,174900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,174800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,174700,1965053000,4385,4385,4385,4385,6517
|
||||
20250224,174600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,174500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,174400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,174300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,174200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,174100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,174000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,173900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,173800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,173700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,173600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,173500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,173400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,173300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,173200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,173100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,173000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,172900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,172800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,172700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,172600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,172500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,172400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,172300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,172200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,172100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,172000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,171900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,171800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,171700,1965053000,4385,4385,4385,4385,6517
|
||||
20250224,171600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,171500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,171400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,171300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,171200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,171100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,171000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,170900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,170800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,170700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,170600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,170500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,170400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,170300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,170200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,170100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,170000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,165900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,165800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,165700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,165600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,165500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,165400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,165300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,165200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,165100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,165000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,164900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,164800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,164700,1965053000,4385,4385,4385,4385,6517
|
||||
20250224,164600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,164500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,164400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,164300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,164200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,164100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,164000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,163900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,163800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,163700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,163600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,163500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,163400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,163300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,163200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,163100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,163000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,162900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,162800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,162700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,162600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,162500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,162400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,162300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,162200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,162100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,162000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,161900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,161800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,161700,1965053000,4385,4385,4385,4385,6517
|
||||
20250224,161600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,161500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,161400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,161300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,161200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,161100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,161000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,160900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,160800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,160700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,160600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,160500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,160400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,160300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,160200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,160100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,160000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,155900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,155800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,155700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,155600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,155500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,155400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,155300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,155200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,155100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,155000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,154900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,154800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,154700,1965053000,4385,4385,4385,4385,6517
|
||||
20250224,154600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,154500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,154400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,154300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,154200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,154100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,154000,1965053000,4385,4385,4385,4385,0
|
||||
20250224,153900,1965053000,4385,4385,4385,4385,0
|
||||
20250224,153800,1965053000,4385,4385,4385,4385,0
|
||||
20250224,153700,1965053000,4385,4385,4385,4385,0
|
||||
20250224,153600,1965053000,4385,4385,4385,4385,0
|
||||
20250224,153500,1965053000,4385,4385,4385,4385,0
|
||||
20250224,153400,1965053000,4385,4385,4385,4385,0
|
||||
20250224,153300,1965053000,4385,4385,4385,4385,0
|
||||
20250224,153200,1965053000,4385,4385,4385,4385,0
|
||||
20250224,153100,1965053000,4385,4385,4385,4385,0
|
||||
20250224,153000,1965053000,4385,4385,4385,4385,6517
|
||||
20250224,152900,1936475955,4370,4370,4370,4370,0
|
||||
20250224,152800,1936475955,4370,4370,4370,4370,0
|
||||
20250224,152700,1936475955,4370,4370,4370,4370,0
|
||||
20250224,152600,1936475955,4370,4370,4370,4370,0
|
||||
20250224,152500,1936475955,4370,4370,4370,4370,0
|
||||
20250224,152400,1936475955,4370,4370,4370,4370,0
|
||||
20250224,152300,1936475955,4370,4370,4370,4370,0
|
||||
20250224,152200,1936475955,4370,4370,4370,4370,0
|
||||
20250224,152100,1936475955,4370,4370,4370,4370,0
|
||||
20250224,152000,1936475955,4370,4370,4370,4370,0
|
||||
20250224,151900,1936475955,4370,4375,4380,4370,1917
|
||||
20250224,151800,1928091985,4375,4375,4375,4370,1068
|
||||
20250224,151700,1923421985,4385,4375,4385,4375,3501
|
||||
20250224,151600,1908088030,4375,4390,4390,4375,2367
|
||||
20250224,151500,1897718970,4390,4390,4390,4390,869
|
||||
20250224,151400,1893904060,4390,4390,4390,4390,1189
|
||||
20250224,151300,1888684350,4390,4395,4395,4390,1135
|
||||
20250224,151200,1883699525,4395,4395,4395,4395,642
|
||||
20250224,151100,1880877935,4395,4390,4395,4390,718
|
||||
20250224,151000,1877722610,4390,4385,4390,4385,448
|
||||
20250224,150900,1875757390,4385,4390,4395,4385,3060
|
||||
20250224,150800,1862333915,4385,4395,4395,4385,934
|
||||
20250224,150700,1858232370,4400,4400,4405,4400,1742
|
||||
20250224,150600,1850565065,4400,4395,4400,4395,1196
|
||||
20250224,150500,1845302965,4395,4410,4410,4390,2267
|
||||
20250224,150400,1835338200,4400,4400,4400,4395,776
|
||||
20250224,150300,1831923900,4395,4400,4400,4395,419
|
||||
20250224,150200,1830082325,4395,4445,4445,4395,1273
|
||||
20250224,150100,1824464970,4390,4380,4445,4380,2966
|
||||
20250224,150000,1811407050,4380,4395,4395,4375,2185
|
||||
20250224,145900,1801840560,4395,4395,4395,4375,380
|
||||
20250224,145800,1800171600,4375,4380,4395,4375,575
|
||||
20250224,145700,1797653945,4380,4375,4380,4375,1602
|
||||
20250224,145600,1790642080,4370,4370,4375,4370,514
|
||||
20250224,145500,1788395890,4375,4375,4375,4375,2
|
||||
20250224,145400,1788387140,4370,4375,4375,4370,346
|
||||
20250224,145300,1786874535,4375,4375,4375,4370,424
|
||||
20250224,145200,1785020545,4380,4360,4380,4355,1835
|
||||
20250224,145100,1777013705,4360,4350,4360,4350,722
|
||||
20250224,145000,1773870520,4350,4350,4350,4350,23
|
||||
20250224,144900,1773770470,4335,4350,4350,4335,232
|
||||
20250224,144800,1772763710,4325,4340,4355,4325,517
|
||||
20250224,144700,1770524830,4345,4360,4360,4345,829
|
||||
20250224,144600,1766911820,4360,4345,4360,4345,181
|
||||
20250224,144500,1766122675,4345,4330,4345,4320,1270
|
||||
20250224,144400,1760630740,4320,4345,4345,4320,7615
|
||||
20250224,144300,1727609880,4345,4360,4360,4345,3724
|
||||
20250224,144200,1711408995,4360,4360,4365,4360,219
|
||||
20250224,144100,1710453770,4360,4355,4360,4355,509
|
||||
20250224,144000,1708235095,4360,4355,4360,4355,523
|
||||
20250224,143900,1705957415,4355,4360,4360,4355,812
|
||||
20250224,143800,1702419020,4360,4365,4365,4360,432
|
||||
20250224,143700,1700535315,4365,4375,4375,4365,1459
|
||||
20250224,143600,1694153225,4380,4380,4380,4380,900
|
||||
20250224,143500,1690211225,4380,4380,4380,4375,1455
|
||||
20250224,143400,1683844330,4380,4380,4385,4375,5159
|
||||
20250224,143300,1661266340,4380,4380,4380,4380,262
|
||||
20250224,143200,1660118780,4380,4390,4390,4380,862
|
||||
20250224,143100,1656341375,4390,4385,4390,4385,192
|
||||
20250224,143000,1655499450,4385,4385,4385,4380,1325
|
||||
20250224,142900,1649690125,4385,4390,4390,4385,299
|
||||
20250224,142800,1648378975,4390,4390,4390,4390,806
|
||||
20250224,142700,1644840635,4395,4400,4400,4395,833
|
||||
20250224,142600,1641177200,4410,4400,4410,4400,516
|
||||
20250224,142500,1638904140,4410,4395,4410,4395,301
|
||||
20250224,142400,1637581230,4395,4400,4410,4395,197
|
||||
20250224,142300,1636714145,4395,4410,4410,4395,575
|
||||
20250224,142200,1634184020,4400,4400,4410,4395,509
|
||||
20250224,142100,1631944315,4435,4360,4435,4360,858
|
||||
20250224,142000,1628174940,4355,4350,4360,4345,1040
|
||||
20250224,141900,1623648505,4350,4360,4360,4340,4004
|
||||
20250224,141800,1606217595,4360,4360,4360,4350,3325
|
||||
20250224,141700,1591739350,4360,4390,4390,4360,3623
|
||||
20250224,141600,1575889875,4385,4380,4395,4380,808
|
||||
20250224,141500,1572345850,4375,4400,4400,4375,1607
|
||||
20250224,141400,1565301830,4410,4395,4420,4395,155
|
||||
20250224,141300,1564619585,4400,4390,4445,4380,177
|
||||
20250224,141200,1563841060,4380,4395,4395,4375,5011
|
||||
20250224,141100,1541885900,4395,4400,4405,4390,1771
|
||||
20250224,141000,1534105335,4400,4430,4430,4385,15018
|
||||
20250224,140900,1467969475,4430,4425,4440,4420,648
|
||||
20250224,140800,1465100135,4425,4425,4425,4425,140
|
||||
20250224,140700,1464480635,4430,4435,4435,4425,1059
|
||||
20250224,140600,1459789460,4450,4445,4450,4435,552
|
||||
20250224,140500,1457341015,4445,4445,4445,4445,135
|
||||
20250224,140400,1456740940,4445,4445,4445,4445,101
|
||||
20250224,140300,1456291995,4440,4445,4445,4440,12
|
||||
20250224,140200,1456238660,4455,4460,4460,4455,2
|
||||
20250224,140100,1456229745,4435,4435,4450,4435,443
|
||||
20250224,140000,1454260775,4440,4440,4450,4435,193
|
||||
20250224,135900,1453404485,4435,4425,4440,4425,414
|
||||
20250224,135800,1451570890,4425,4445,4445,4425,263
|
||||
20250224,135700,1450406855,4425,4440,4440,4425,800
|
||||
20250224,135600,1446863000,4450,4450,4450,4450,1
|
||||
20250224,135500,1446858550,4435,4440,4450,4435,864
|
||||
20250224,135400,1443022655,4450,4430,4450,4430,360
|
||||
20250224,135300,1441427635,4425,4425,4425,4425,201
|
||||
20250224,135200,1440538210,4425,4425,4425,4425,698
|
||||
20250224,135100,1437449560,4420,4425,4425,4420,659
|
||||
20250224,135000,1434533610,4430,4440,4440,4430,1848
|
||||
20250224,134900,1426346870,4450,4430,4450,4430,120
|
||||
20250224,134800,1425814870,4430,4435,4435,4430,397
|
||||
20250224,134700,1424055735,4430,4435,4435,4425,413
|
||||
20250224,134600,1422226375,4430,4425,4430,4425,631
|
||||
20250224,134500,1419431545,4435,4430,4435,4430,477
|
||||
20250224,134400,1417318410,4435,4425,4435,4420,649
|
||||
20250224,134300,1414447620,4425,4435,4435,4425,1532
|
||||
20250224,134200,1407663315,4440,4435,4440,4435,156
|
||||
20250224,134100,1406971155,4435,4435,4435,4435,58
|
||||
20250224,134000,1406713925,4435,4440,4440,4430,800
|
||||
20250224,133900,1403167250,4450,4445,4450,4435,35
|
||||
20250224,133800,1403011585,4460,4450,4460,4435,352
|
||||
20250224,133700,1401445760,4450,4450,4450,4450,1
|
||||
20250224,133600,1401441310,4440,4440,4450,4435,883
|
||||
20250224,133500,1397524280,4450,4450,4450,4450,18
|
||||
20250224,133400,1397444180,4450,4440,4450,4440,550
|
||||
20250224,133300,1394997955,4440,4440,4440,4430,1387
|
||||
20250224,133200,1388850825,4445,4450,4450,4445,288
|
||||
20250224,133100,1387569875,4445,4445,4450,4435,1583
|
||||
20250224,133000,1380540415,4445,4460,4460,4440,1756
|
||||
20250224,132900,1372732325,4460,4460,4460,4460,0
|
||||
20250224,132800,1372732325,4460,4460,4460,4460,0
|
||||
20250224,132700,1372732325,4460,4445,4460,4440,58
|
||||
20250224,132600,1372474565,4450,4450,4455,4450,35
|
||||
20250224,132500,1372318810,4450,4450,4450,4445,717
|
||||
20250224,132400,1369130795,4450,4450,4450,4450,105
|
||||
20250224,132300,1368663545,4450,4470,4470,4445,1418
|
||||
20250224,132200,1362348930,4470,4455,4470,4455,794
|
||||
20250224,132100,1358806575,4450,4450,4450,4445,60
|
||||
20250224,132000,1358539860,4450,4445,4450,4445,1161
|
||||
20250224,131900,1353377015,4450,4455,4455,4450,741
|
||||
20250224,131800,1350079410,4460,4445,4460,4440,254
|
||||
20250224,131700,1348950315,4445,4460,4460,4445,6917
|
||||
20250224,131600,1318167535,4460,4460,4460,4460,188
|
||||
20250224,131500,1317329055,4455,4455,4455,4455,71
|
||||
20250224,131400,1317012750,4450,4460,4460,4450,475
|
||||
20250224,131300,1314898855,4450,4465,4465,4450,2123
|
||||
20250224,131200,1305444720,4470,4465,4470,4465,30
|
||||
20250224,131100,1305310720,4470,4475,4475,4470,28
|
||||
20250224,131000,1305185485,4470,4470,4470,4470,0
|
||||
20250224,130900,1305185485,4470,4475,4475,4470,163
|
||||
20250224,130800,1304456855,4475,4480,4480,4475,3
|
||||
20250224,130700,1304443420,4480,4475,4490,4475,64
|
||||
20250224,130600,1304156730,4490,4475,4495,4475,180
|
||||
20250224,130500,1303350015,4455,4455,4455,4455,0
|
||||
20250224,130400,1303350015,4455,4465,4465,4455,1000
|
||||
20250224,130300,1298891570,4465,4470,4480,4465,66
|
||||
20250224,130200,1298596675,4470,4470,4470,4470,50
|
||||
20250224,130100,1298373175,4470,4475,4475,4470,260
|
||||
20250224,130000,1297210725,4475,4475,4475,4475,50
|
||||
20250224,125900,1296986975,4465,4465,4465,4465,100
|
||||
20250224,125800,1296540475,4490,4460,4490,4460,62
|
||||
20250224,125700,1296263860,4465,4465,4465,4465,97
|
||||
20250224,125600,1295830755,4455,4455,4465,4450,828
|
||||
20250224,125500,1292141120,4450,4485,4485,4450,5871
|
||||
20250224,125400,1265924930,4485,4485,4485,4485,0
|
||||
20250224,125300,1265924930,4485,4485,4485,4485,0
|
||||
20250224,125200,1265924930,4485,4500,4515,4485,581
|
||||
20250224,125100,1263315040,4500,4500,4500,4500,0
|
||||
20250224,125000,1263315040,4500,4500,4500,4500,51
|
||||
20250224,124900,1263085540,4515,4515,4515,4515,23
|
||||
20250224,124800,1262981695,4495,4495,4495,4495,199
|
||||
20250224,124700,1262087190,4485,4485,4485,4485,0
|
||||
20250224,124600,1262087190,4485,4485,4485,4485,66
|
||||
20250224,124500,1261791180,4490,4490,4490,4490,0
|
||||
20250224,124400,1261791180,4490,4485,4490,4485,51
|
||||
20250224,124300,1261562440,4490,4490,4490,4490,9
|
||||
20250224,124200,1261522030,4480,4480,4480,4480,100
|
||||
20250224,124100,1261074030,4480,4485,4485,4480,62
|
||||
20250224,124000,1260796265,4480,4485,4485,4480,74
|
||||
20250224,123900,1260464660,4500,4500,4500,4485,50
|
||||
20250224,123800,1260239810,4485,4485,4490,4485,68
|
||||
20250224,123700,1259934725,4480,4480,4480,4480,1
|
||||
20250224,123600,1259930245,4480,4485,4485,4480,88
|
||||
20250224,123500,1259535985,4485,4485,4485,4480,310
|
||||
20250224,123400,1258145920,4485,4490,4490,4480,1675
|
||||
20250224,123300,1250635685,4490,4505,4505,4485,431
|
||||
20250224,123200,1248699520,4505,4515,4515,4505,612
|
||||
20250224,123100,1245936470,4505,4505,4505,4505,0
|
||||
20250224,123000,1245936470,4505,4505,4505,4505,0
|
||||
20250224,122900,1245936470,4505,4510,4510,4505,208
|
||||
20250224,122800,1244999130,4520,4520,4520,4520,453
|
||||
20250224,122700,1242951570,4525,4505,4525,4495,2086
|
||||
20250224,122600,1233561435,4505,4505,4505,4505,0
|
||||
20250224,122500,1233561435,4505,4505,4505,4505,3
|
||||
20250224,122400,1233547920,4505,4505,4505,4505,162
|
||||
20250224,122300,1232818110,4505,4525,4525,4505,4229
|
||||
20250224,122200,1213709880,4525,4520,4525,4520,314
|
||||
20250224,122100,1212289235,4520,4525,4525,4520,110
|
||||
20250224,122000,1211791535,4525,4525,4525,4525,10
|
||||
20250224,121900,1211746285,4525,4525,4525,4525,183
|
||||
20250224,121800,1210918210,4525,4520,4525,4520,71
|
||||
20250224,121700,1210597285,4520,4520,4520,4515,998
|
||||
20250224,121600,1206086610,4520,4520,4520,4520,400
|
||||
20250224,121500,1204278610,4520,4520,4520,4520,110
|
||||
20250224,121400,1203781410,4520,4520,4520,4520,1555
|
||||
20250224,121300,1196752810,4520,4510,4520,4510,181
|
||||
20250224,121200,1195935490,4510,4510,4515,4510,1949
|
||||
20250224,121100,1187145445,4505,4515,4520,4505,186
|
||||
20250224,121000,1186305625,4500,4500,4500,4500,0
|
||||
20250224,120900,1186305625,4500,4500,4500,4500,0
|
||||
20250224,120800,1186305625,4500,4500,4500,4500,0
|
||||
20250224,120700,1186305625,4500,4500,4500,4500,0
|
||||
20250224,120600,1186305625,4500,4500,4500,4500,58
|
||||
20250224,120500,1186044625,4515,4510,4515,4510,1781
|
||||
20250224,120400,1178004330,4500,4500,4500,4500,219
|
||||
20250224,120300,1177018830,4515,4515,4515,4515,0
|
||||
20250224,120200,1177018830,4515,4510,4515,4510,1000
|
||||
20250224,120100,1172504315,4510,4500,4510,4500,110
|
||||
20250224,120000,1172009215,4485,4490,4490,4485,57
|
||||
20250224,115900,1171753565,4480,4485,4485,4480,200
|
||||
20250224,115800,1170857560,4480,4480,4480,4480,0
|
||||
20250224,115700,1170857560,4480,4490,4510,4480,1053
|
||||
20250224,115600,1166133615,4490,4490,4490,4490,500
|
||||
20250224,115500,1163888615,4490,4490,4490,4490,0
|
||||
20250224,115400,1163888615,4490,4490,4490,4490,157
|
||||
20250224,115300,1163183685,4490,4495,4495,4490,50
|
||||
20250224,115200,1162959170,4495,4495,4495,4495,33
|
||||
20250224,115100,1162810835,4495,4495,4495,4495,46
|
||||
20250224,115000,1162604065,4510,4485,4510,4485,35
|
||||
20250224,114900,1162446500,4475,4475,4475,4475,0
|
||||
20250224,114800,1162446500,4475,4495,4495,4475,1658
|
||||
20250224,114700,1155014245,4500,4500,4500,4500,1
|
||||
20250224,114600,1155009745,4495,4495,4495,4495,14
|
||||
20250224,114500,1154946815,4500,4500,4500,4500,18
|
||||
20250224,114400,1154865815,4500,4500,4500,4495,40
|
||||
20250224,114300,1154685965,4500,4490,4500,4490,119
|
||||
20250224,114200,1154151055,4510,4500,4510,4490,37
|
||||
20250224,114100,1153984350,4490,4495,4495,4490,100
|
||||
20250224,114000,1153535250,4490,4490,4490,4490,0
|
||||
20250224,113900,1153535250,4490,4490,4490,4490,25
|
||||
20250224,113800,1153423000,4490,4490,4490,4490,0
|
||||
20250224,113700,1153423000,4490,4510,4510,4490,98
|
||||
20250224,113600,1152982155,4495,4495,4495,4495,2
|
||||
20250224,113500,1152973165,4495,4495,4495,4495,0
|
||||
20250224,113400,1152973165,4495,4495,4495,4495,0
|
||||
20250224,113300,1152973165,4495,4495,4500,4495,265
|
||||
20250224,113200,1151781740,4495,4495,4495,4495,200
|
||||
20250224,113100,1150882740,4485,4510,4510,4480,381
|
||||
20250224,113000,1149173950,4500,4500,4500,4500,65
|
||||
20250224,112900,1148881450,4500,4500,4500,4500,5
|
||||
20250224,112800,1148858950,4505,4510,4510,4505,577
|
||||
20250224,112700,1146259540,4515,4515,4515,4515,0
|
||||
20250224,112600,1146259540,4515,4515,4515,4515,118
|
||||
20250224,112500,1145726770,4515,4510,4520,4505,90
|
||||
20250224,112400,1145321095,4505,4505,4505,4505,291
|
||||
20250224,112300,1144010140,4505,4505,4505,4505,287
|
||||
20250224,112200,1142717205,4500,4500,4500,4500,1
|
||||
20250224,112100,1142712705,4500,4500,4500,4495,774
|
||||
20250224,112000,1139230360,4505,4480,4505,4475,2464
|
||||
20250224,111900,1128144075,4475,4475,4500,4475,143
|
||||
20250224,111800,1127504025,4470,4470,4470,4470,0
|
||||
20250224,111700,1127504025,4470,4495,4495,4470,2046
|
||||
20250224,111600,1118333875,4500,4500,4500,4500,485
|
||||
20250224,111500,1116151375,4495,4495,4495,4495,241
|
||||
20250224,111400,1115068080,4495,4500,4500,4495,2110
|
||||
20250224,111300,1105578080,4500,4500,4500,4500,6
|
||||
20250224,111200,1105551080,4495,4495,4495,4495,0
|
||||
20250224,111100,1105551080,4495,4495,4495,4495,5
|
||||
20250224,111000,1105528605,4495,4510,4510,4495,757
|
||||
20250224,110900,1102121790,4495,4495,4495,4495,141
|
||||
20250224,110800,1101487995,4495,4515,4515,4495,3816
|
||||
20250224,110700,1084308470,4520,4520,4520,4520,188
|
||||
20250224,110600,1083458710,4520,4520,4520,4520,30
|
||||
20250224,110500,1083323110,4520,4520,4520,4520,1
|
||||
20250224,110400,1083318590,4520,4520,4520,4515,416
|
||||
20250224,110300,1081439215,4515,4515,4515,4515,190
|
||||
20250224,110200,1080581365,4515,4525,4525,4515,561
|
||||
20250224,110100,1078045960,4525,4525,4525,4525,196
|
||||
20250224,110000,1077159060,4510,4510,4510,4510,10
|
||||
20250224,105900,1077113960,4525,4505,4525,4505,532
|
||||
20250224,105800,1074716450,4505,4505,4505,4505,951
|
||||
20250224,105700,1070432195,4505,4510,4520,4505,625
|
||||
20250224,105600,1067612715,4505,4505,4515,4500,923
|
||||
20250224,105500,1063457435,4505,4510,4510,4505,602
|
||||
20250224,105400,1060743460,4510,4510,4510,4510,233
|
||||
20250224,105300,1059692630,4510,4510,4510,4510,0
|
||||
20250224,105200,1059692630,4510,4510,4510,4510,54
|
||||
20250224,105100,1059449090,4510,4500,4510,4495,337
|
||||
20250224,105000,1057933430,4495,4495,4495,4495,158
|
||||
20250224,104900,1057223220,4495,4495,4495,4495,238
|
||||
20250224,104800,1056153410,4495,4495,4495,4495,503
|
||||
20250224,104700,1053892425,4495,4495,4495,4495,1
|
||||
20250224,104600,1053887930,4490,4490,4495,4490,145
|
||||
20250224,104500,1053236855,4490,4490,4490,4490,57
|
||||
20250224,104400,1052980925,4495,4495,4495,4495,20
|
||||
20250224,104300,1052891025,4495,4495,4495,4495,181
|
||||
20250224,104200,1052077430,4495,4480,4495,4480,101
|
||||
20250224,104100,1051623450,4480,4505,4505,4480,165
|
||||
20250224,104000,1050881750,4510,4480,4510,4480,5
|
||||
20250224,103900,1050859230,4480,4475,4480,4470,342
|
||||
20250224,103800,1049328940,4475,4475,4475,4475,1052
|
||||
20250224,103700,1044621240,4475,4475,4475,4475,110
|
||||
20250224,103600,1044128990,4475,4470,4475,4465,402
|
||||
20250224,103500,1042331755,4475,4475,4475,4475,0
|
||||
20250224,103400,1042331755,4475,4445,4475,4445,52
|
||||
20250224,103300,1042100070,4450,4450,4450,4445,2640
|
||||
20250224,103200,1030355525,4450,4460,4460,4440,1274
|
||||
20250224,103100,1024687605,4455,4455,4460,4455,758
|
||||
20250224,103000,1021310665,4455,4455,4455,4455,383
|
||||
20250224,102900,1019604400,4455,4460,4460,4455,281
|
||||
20250224,102800,1018351810,4480,4470,4480,4470,119
|
||||
20250224,102700,1017819290,4475,4470,4475,4470,48
|
||||
20250224,102600,1017604525,4495,4450,4495,4445,2236
|
||||
20250224,102500,1007638140,4450,4495,4495,4450,3154
|
||||
20250224,102400,993557820,4510,4510,4510,4510,30
|
||||
20250224,102300,993422520,4495,4525,4525,4495,525
|
||||
20250224,102200,991062320,4490,4505,4505,4490,848
|
||||
20250224,102100,987249495,4505,4505,4505,4505,213
|
||||
20250224,102000,986289930,4510,4520,4530,4510,509
|
||||
20250224,101900,983987465,4525,4525,4525,4525,68
|
||||
20250224,101800,983679765,4525,4510,4525,4510,244
|
||||
20250224,101700,982577840,4530,4530,4530,4520,445
|
||||
20250224,101600,980562090,4530,4530,4530,4530,117
|
||||
20250224,101500,980032080,4530,4480,4530,4475,558
|
||||
20250224,101400,977528025,4480,4470,4490,4470,274
|
||||
20250224,101300,976303095,4460,4480,4480,4460,3019
|
||||
20250224,101200,962809365,4485,4480,4485,4475,1686
|
||||
20250224,101100,955251005,4475,4480,4480,4470,1649
|
||||
20250224,101000,947865895,4485,4490,4490,4485,486
|
||||
20250224,100900,945685015,4490,4490,4490,4490,220
|
||||
20250224,100800,944697215,4490,4490,4490,4490,1117
|
||||
20250224,100700,939681885,4490,4480,4490,4480,668
|
||||
20250224,100600,936688565,4480,4490,4490,4480,193
|
||||
20250224,100500,935822045,4485,4485,4485,4485,9
|
||||
20250224,100400,935781680,4470,4490,4490,4470,1598
|
||||
20250224,100300,928613295,4490,4490,4490,4485,3044
|
||||
20250224,100200,914960675,4510,4485,4510,4480,1423
|
||||
20250224,100100,908547510,4480,4480,4480,4480,3000
|
||||
20250224,100000,895107510,4480,4480,4480,4480,1659
|
||||
20250224,095900,887675190,4475,4490,4490,4475,1140
|
||||
20250224,095800,882567985,4470,4500,4505,4470,943
|
||||
20250224,095700,878331590,4495,4495,4495,4495,54
|
||||
20250224,095600,878088860,4505,4490,4505,4490,875
|
||||
20250224,095500,874154100,4490,4490,4490,4490,574
|
||||
20250224,095400,871576840,4490,4495,4495,4490,121
|
||||
20250224,095300,871032955,4495,4495,4505,4495,2474
|
||||
20250224,095200,859903335,4495,4470,4495,4470,2355
|
||||
20250224,095100,849367425,4470,4420,4480,4420,2390
|
||||
20250224,095000,838724250,4420,4475,4480,4420,17281
|
||||
20250224,094900,762122735,4475,4510,4510,4460,8429
|
||||
20250224,094800,724355740,4510,4510,4510,4510,762
|
||||
20250224,094700,720919120,4510,4510,4510,4500,1152
|
||||
20250224,094600,715729010,4510,4520,4520,4510,1421
|
||||
20250224,094500,709311740,4520,4520,4520,4520,837
|
||||
20250224,094400,705528500,4520,4520,4520,4520,93
|
||||
20250224,094300,705108140,4515,4520,4520,4515,34
|
||||
20250224,094200,704954525,4520,4520,4520,4520,96
|
||||
20250224,094100,704520605,4520,4545,4555,4520,4265
|
||||
20250224,094000,685226405,4555,4555,4555,4545,91
|
||||
20250224,093900,684812400,4545,4560,4565,4545,1284
|
||||
20250224,093800,678968365,4560,4560,4560,4560,489
|
||||
20250224,093700,676738525,4560,4585,4585,4550,392
|
||||
20250224,093600,674949730,4585,4605,4605,4585,1769
|
||||
20250224,093500,666819810,4620,4620,4620,4600,113
|
||||
20250224,093400,666299950,4600,4605,4630,4600,1340
|
||||
20250224,093300,660128385,4605,4600,4630,4600,366
|
||||
20250224,093200,658436455,4600,4585,4640,4585,4611
|
||||
20250224,093100,637142200,4600,4535,4650,4535,2598
|
||||
20250224,093000,625201515,4535,4505,4535,4505,392
|
||||
20250224,092900,623426380,4505,4505,4525,4500,1402
|
||||
20250224,092800,617103055,4505,4505,4515,4505,437
|
||||
20250224,092700,615130190,4500,4500,4500,4500,697
|
||||
20250224,092600,611993690,4500,4515,4515,4500,229
|
||||
20250224,092500,610961975,4515,4500,4515,4500,2093
|
||||
20250224,092400,601536080,4500,4510,4510,4500,459
|
||||
20250224,092300,599466835,4510,4505,4510,4500,403
|
||||
20250224,092200,597650685,4500,4485,4505,4465,2546
|
||||
20250224,092100,586248870,4480,4490,4500,4480,3642
|
||||
20250224,092000,569874890,4490,4480,4500,4465,13743
|
||||
20250224,091900,508333255,4480,4475,4480,4475,1554
|
||||
20250224,091800,501376670,4470,4510,4560,4470,10399
|
||||
20250224,091700,454638725,4510,4510,4510,4505,417
|
||||
20250224,091600,452758300,4505,4525,4530,4500,11279
|
||||
20250224,091500,401770450,4530,4545,4545,4525,7892
|
||||
20250224,091400,366005495,4540,4565,4565,4535,3558
|
||||
20250224,091300,349826780,4555,4550,4565,4545,2990
|
||||
20250224,091200,336199665,4550,4530,4550,4525,2232
|
||||
20250224,091100,326084485,4530,4530,4555,4525,2677
|
||||
20250224,091000,313965945,4530,4525,4535,4515,2696
|
||||
20250224,090900,301774865,4525,4540,4565,4520,4585
|
||||
20250224,090800,280993350,4565,4540,4565,4535,1049
|
||||
20250224,090700,276230485,4540,4520,4540,4495,10358
|
||||
20250224,090600,229519305,4520,4560,4560,4515,4058
|
||||
20250224,090500,211132135,4560,4605,4605,4560,2194
|
||||
20250224,090400,201102785,4605,4620,4650,4590,7839
|
||||
20250224,090300,164968845,4615,4625,4640,4575,13299
|
||||
20250224,090200,103552060,4460,4460,4460,4460,0
|
||||
20250224,090100,103552060,4460,4730,4740,4460,12948
|
||||
20250224,090000,44063705,4740,4790,4795,4730,9228
|
||||
|
Reference in New Issue
Block a user