Update 2025-02-19 4022 candle_min
This commit is contained in:
752
353200/min/candle-20250219.csv
Normal file
752
353200/min/candle-20250219.csv
Normal file
@@ -0,0 +1,752 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,213000,17599155920,20000,20000,20000,20000,10931
|
||||
20250219,212900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,212800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,212700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,212600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,212500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,212400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,212300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,212200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,212100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,212000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,211900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,211800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,211700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,211600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,211500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,211400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,211300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,211200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,211100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,211000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,210900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,210800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,210700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,210600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,210500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,210400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,210300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,210200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,210100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,210000,17599155920,20000,20000,20000,20000,10931
|
||||
20250219,205900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,205800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,205700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,205600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,205500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,205400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,205300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,205200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,205100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,205000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,204900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,204800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,204700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,204600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,204500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,204400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,204300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,204200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,204100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,204000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,203900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,203800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,203700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,203600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,203500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,203400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,203300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,203200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,203100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,203000,17599155920,20000,20000,20000,20000,10931
|
||||
20250219,202900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,202800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,202700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,202600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,202500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,202400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,202300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,202200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,202100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,202000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,201900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,201800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,201700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,201600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,201500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,201400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,201300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,201200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,201100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,201000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,200900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,200800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,200700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,200600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,200500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,200400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,200300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,200200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,200100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,200000,17599155920,20000,20000,20000,20000,10931
|
||||
20250219,195900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,195800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,195700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,195600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,195500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,195400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,195300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,195200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,195100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,195000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,194900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,194800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,194700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,194600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,194500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,194400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,194300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,194200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,194100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,194000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,193900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,193800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,193700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,193600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,193500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,193400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,193300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,193200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,193100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,193000,17599155920,20000,20000,20000,20000,10931
|
||||
20250219,192900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,192800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,192700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,192600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,192500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,192400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,192300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,192200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,192100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,192000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,191900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,191800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,191700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,191600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,191500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,191400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,191300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,191200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,191100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,191000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,190900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,190800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,190700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,190600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,190500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,190400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,190300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,190200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,190100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,190000,17599155920,20000,20000,20000,20000,10931
|
||||
20250219,185900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,185800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,185700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,185600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,185500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,185400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,185300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,185200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,185100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,185000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,184900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,184800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,184700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,184600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,184500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,184400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,184300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,184200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,184100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,184000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,183900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,183800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,183700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,183600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,183500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,183400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,183300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,183200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,183100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,183000,17599155920,20000,20000,20000,20000,10931
|
||||
20250219,182900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,182800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,182700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,182600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,182500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,182400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,182300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,182200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,182100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,182000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,181900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,181800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,181700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,181600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,181500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,181400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,181300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,181200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,181100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,181000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,180900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,180800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,180700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,180600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,180500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,180400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,180300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,180200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,180100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,180000,17599155920,20000,20000,20000,20000,10931
|
||||
20250219,175900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,175800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,175700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,175600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,175500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,175400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,175300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,175200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,175100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,175000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,174900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,174800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,174700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,174600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,174500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,174400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,174300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,174200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,174100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,174000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,173900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,173800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,173700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,173600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,173500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,173400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,173300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,173200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,173100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,173000,17599155920,20000,20000,20000,20000,10931
|
||||
20250219,172900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,172800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,172700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,172600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,172500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,172400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,172300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,172200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,172100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,172000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,171900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,171800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,171700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,171600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,171500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,171400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,171300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,171200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,171100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,171000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,170900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,170800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,170700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,170600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,170500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,170400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,170300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,170200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,170100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,170000,17599155920,20000,20000,20000,20000,10931
|
||||
20250219,165900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,165800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,165700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,165600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,165500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,165400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,165300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,165200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,165100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,165000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,164900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,164800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,164700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,164600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,164500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,164400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,164300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,164200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,164100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,164000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,163900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,163800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,163700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,163600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,163500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,163400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,163300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,163200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,163100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,163000,17599155920,20000,20000,20000,20000,10931
|
||||
20250219,162900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,162800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,162700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,162600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,162500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,162400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,162300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,162200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,162100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,162000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,161900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,161800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,161700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,161600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,161500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,161400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,161300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,161200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,161100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,161000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,160900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,160800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,160700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,160600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,160500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,160400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,160300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,160200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,160100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,160000,17599155920,20000,20000,20000,20000,10931
|
||||
20250219,155900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,155800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,155700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,155600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,155500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,155400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,155300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,155200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,155100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,155000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,154900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,154800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,154700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,154600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,154500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,154400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,154300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,154200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,154100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,154000,17599155920,20000,20000,20000,20000,0
|
||||
20250219,153900,17599155920,20000,20000,20000,20000,0
|
||||
20250219,153800,17599155920,20000,20000,20000,20000,0
|
||||
20250219,153700,17599155920,20000,20000,20000,20000,0
|
||||
20250219,153600,17599155920,20000,20000,20000,20000,0
|
||||
20250219,153500,17599155920,20000,20000,20000,20000,0
|
||||
20250219,153400,17599155920,20000,20000,20000,20000,0
|
||||
20250219,153300,17599155920,20000,20000,20000,20000,0
|
||||
20250219,153200,17599155920,20000,20000,20000,20000,0
|
||||
20250219,153100,17599155920,20000,20000,20000,20000,0
|
||||
20250219,153000,17599155920,20000,20000,20000,20000,21862
|
||||
20250219,152900,17380535920,20050,20050,20050,20050,0
|
||||
20250219,152800,17380535920,20050,20050,20050,20050,0
|
||||
20250219,152700,17380535920,20050,20050,20050,20050,0
|
||||
20250219,152600,17380535920,20050,20050,20050,20050,0
|
||||
20250219,152500,17380535920,20050,20050,20050,20050,0
|
||||
20250219,152400,17380535920,20050,20050,20050,20050,0
|
||||
20250219,152300,17380535920,20050,20050,20050,20050,0
|
||||
20250219,152200,17380535920,20050,20050,20050,20050,0
|
||||
20250219,152100,17380535920,20050,20050,20050,20050,0
|
||||
20250219,152000,17380535920,20050,20050,20050,20050,0
|
||||
20250219,151900,17380535920,20050,20050,20100,20050,798
|
||||
20250219,151800,17364525970,20050,20000,20100,20000,1669
|
||||
20250219,151700,17331066820,20000,20050,20050,20000,1039
|
||||
20250219,151600,17310273470,20050,20150,20150,20000,11649
|
||||
20250219,151500,17076946570,20150,20100,20150,20100,1828
|
||||
20250219,151400,17040190920,20150,20100,20150,20100,1182
|
||||
20250219,151300,17016428620,20150,20150,20150,20100,974
|
||||
20250219,151200,16996838920,20150,20150,20150,20100,2572
|
||||
20250219,151100,16945114820,20200,20200,20200,20150,3200
|
||||
20250219,151000,16880613570,20200,20150,20200,20150,1234
|
||||
20250219,150900,16855695570,20150,20200,20200,20150,954
|
||||
20250219,150800,16836449370,20200,20150,20200,20100,3774
|
||||
20250219,150700,16760436270,20150,20100,20150,20100,364
|
||||
20250219,150600,16753107070,20100,20150,20150,20100,503
|
||||
20250219,150500,16742993220,20100,20150,20150,20100,427
|
||||
20250219,150400,16734406470,20150,20050,20150,20050,911
|
||||
20250219,150300,16716085070,20100,20100,20100,20050,5474
|
||||
20250219,150200,16606073070,20100,20050,20100,20050,585
|
||||
20250219,150100,16594338420,20050,20050,20100,20050,467
|
||||
20250219,150000,16584963820,20050,20050,20100,20050,557
|
||||
20250219,145900,16573793620,20050,20050,20100,20050,743
|
||||
20250219,145800,16558870520,20050,20100,20100,20050,332
|
||||
20250219,145700,16552208970,20050,20100,20100,20050,375
|
||||
20250219,145600,16544685270,20050,20100,20100,20050,5443
|
||||
20250219,145500,16435369320,20050,20100,20100,20050,463
|
||||
20250219,145400,16426079820,20100,20100,20100,20050,1301
|
||||
20250219,145300,16399983370,20100,20100,20100,20050,896
|
||||
20250219,145200,16381984720,20100,20100,20100,20050,549
|
||||
20250219,145100,16370955070,20050,20100,20100,20050,361
|
||||
20250219,145000,16363706620,20050,20100,20100,20050,379
|
||||
20250219,144900,16356099470,20050,20100,20100,20050,509
|
||||
20250219,144800,16345882520,20100,20100,20100,20050,500
|
||||
20250219,144700,16335847520,20100,20050,20100,20050,499
|
||||
20250219,144600,16325824020,20100,20100,20100,20050,270
|
||||
20250219,144500,16320404520,20050,20100,20100,20050,308
|
||||
20250219,144400,16314221920,20050,20100,20100,20050,381
|
||||
20250219,144300,16306575270,20050,20050,20100,20050,369
|
||||
20250219,144200,16299166470,20050,20100,20100,20050,388
|
||||
20250219,144100,16291377220,20050,20100,20100,20050,470
|
||||
20250219,144000,16281949170,20050,20100,20100,20050,415
|
||||
20250219,143900,16273622820,20100,20100,20100,20050,115
|
||||
20250219,143800,16271312870,20100,20100,20100,20050,290
|
||||
20250219,143700,16265485720,20100,20100,20100,20050,369
|
||||
20250219,143600,16258081820,20050,20100,20100,20050,307
|
||||
20250219,143500,16251915070,20100,20100,20100,20050,166
|
||||
20250219,143400,16248580670,20100,20100,20100,20050,160
|
||||
20250219,143300,16245368770,20050,20100,20100,20050,403
|
||||
20250219,143200,16237285070,20100,20100,20100,20050,529
|
||||
20250219,143100,16226653920,20050,20100,20100,20000,226
|
||||
20250219,143000,16222119970,20100,20100,20100,20000,1478
|
||||
20250219,142900,16192495070,20100,20100,20100,20000,603
|
||||
20250219,142800,16180424170,20050,20050,20100,20000,552
|
||||
20250219,142700,16169359570,20050,20100,20100,20000,1740
|
||||
20250219,142600,16134484020,20050,20050,20100,20000,558
|
||||
20250219,142500,16123299120,20000,20050,20100,20000,1906
|
||||
20250219,142400,16085079720,20000,20000,20050,20000,139
|
||||
20250219,142300,16082297820,20050,20000,20050,20000,137
|
||||
20250219,142200,16079554920,20000,20050,20050,20000,430
|
||||
20250219,142100,16070952820,20050,20050,20050,20000,278
|
||||
20250219,142000,16065384920,20000,20050,20050,20000,4914
|
||||
20250219,141900,15967031420,20000,20000,20050,20000,10563
|
||||
20250219,141800,15755764870,20050,20000,20050,20000,170
|
||||
20250219,141700,15752360220,20050,20050,20100,20000,225
|
||||
20250219,141600,15747856370,20050,20100,20100,20050,2412
|
||||
20250219,141500,15699491420,20050,20050,20100,20050,196
|
||||
20250219,141400,15695557320,20100,20100,20150,20050,1990
|
||||
20250219,141300,15655559770,20100,20100,20100,20050,311
|
||||
20250219,141200,15649319320,20050,20100,20100,20050,195
|
||||
20250219,141100,15645406620,20100,20050,20100,20050,288
|
||||
20250219,141000,15639622320,20100,20050,20100,20050,162
|
||||
20250219,140900,15636370370,20050,20050,20100,20050,981
|
||||
20250219,140800,15616685770,20050,20100,20100,20050,329
|
||||
20250219,140700,15610086570,20100,20100,20100,20050,910
|
||||
20250219,140600,15591803820,20100,20050,20150,20050,103
|
||||
20250219,140500,15589732520,20100,20100,20150,20050,211
|
||||
20250219,140400,15585495320,20100,20050,20150,20050,950
|
||||
20250219,140300,15566407770,20100,20050,20100,20050,3323
|
||||
20250219,140200,15499648820,20100,20100,20100,20050,139
|
||||
20250219,140100,15496857770,20100,20100,20100,20050,423
|
||||
20250219,140000,15488370020,20100,20100,20150,20100,1144
|
||||
20250219,135900,15465372620,20150,20150,20150,20100,203
|
||||
20250219,135800,15461285920,20100,20100,20150,20050,541
|
||||
20250219,135700,15450417970,20050,20200,20200,20050,830
|
||||
20250219,135600,15433730320,20200,20200,20200,20150,887
|
||||
20250219,135500,15415853420,20200,20150,20250,20150,333
|
||||
20250219,135400,15409131220,20150,20050,20300,20050,10846
|
||||
20250219,135300,15190304470,20150,20100,20150,20050,1430
|
||||
20250219,135200,15161555170,20100,20000,20100,20000,3075
|
||||
20250219,135100,15099904570,20050,20050,20050,20000,144
|
||||
20250219,135000,15097018970,20000,20000,20050,20000,623
|
||||
20250219,134900,15084549970,20050,20000,20050,20000,600
|
||||
20250219,134800,15072545670,20000,20050,20050,20000,253
|
||||
20250219,134700,15067476220,20000,20050,20050,20000,85
|
||||
20250219,134600,15065773970,20050,20050,20050,19990,603
|
||||
20250219,134500,15053709740,20050,20000,20050,19990,1143
|
||||
20250219,134400,15030851340,19990,19990,20050,19980,7959
|
||||
20250219,134300,14871758160,20000,19990,20000,19990,1475
|
||||
20250219,134200,14842271670,19990,20000,20050,19990,2477
|
||||
20250219,134100,14792730990,20000,20050,20050,20000,1650
|
||||
20250219,134000,14759728040,20000,20000,20000,19990,5923
|
||||
20250219,133900,14641272760,20000,19990,20000,19980,3448
|
||||
20250219,133800,14572329320,20000,20000,20000,19990,2807
|
||||
20250219,133700,14516200900,20000,20050,20050,20000,2173
|
||||
20250219,133600,14472738850,20050,20000,20050,20000,706
|
||||
20250219,133500,14458615050,20000,20050,20050,20000,625
|
||||
20250219,133400,14446109650,20050,20050,20050,20000,3519
|
||||
20250219,133300,14375570800,20050,20050,20100,20000,1426
|
||||
20250219,133200,14346998450,20050,20100,20100,20000,1554
|
||||
20250219,133100,14315837450,20050,20050,20100,20050,392
|
||||
20250219,133000,14307975650,20050,20050,20100,20050,839
|
||||
20250219,132900,14291152400,20050,20100,20150,20050,1279
|
||||
20250219,132800,14265456100,20150,20100,20150,20100,193
|
||||
20250219,132700,14261575250,20100,20150,20150,20100,476
|
||||
20250219,132600,14251997300,20100,20050,20150,20000,6903
|
||||
20250219,132500,14113146550,20050,20100,20100,20050,389
|
||||
20250219,132400,14105347050,20000,20050,20050,20000,1870
|
||||
20250219,132300,14067890300,20000,20000,20000,20000,10739
|
||||
20250219,132200,13853110300,20000,20050,20050,20000,16001
|
||||
20250219,132100,13533077600,20050,20050,20100,20000,6938
|
||||
20250219,132000,13394130300,20050,20050,20100,20050,3939
|
||||
20250219,131900,13315120100,20100,20100,20150,20050,5827
|
||||
20250219,131800,13198110400,20100,20150,20150,20100,717
|
||||
20250219,131700,13183697150,20100,20150,20150,20100,3599
|
||||
20250219,131600,13111343900,20100,20100,20150,20100,297
|
||||
20250219,131500,13105364700,20100,20150,20150,20100,47
|
||||
20250219,131400,13104419500,20100,20150,20150,20100,1522
|
||||
20250219,131300,13073782800,20150,20150,20150,20100,785
|
||||
20250219,131200,13057985200,20150,20150,20150,20100,2478
|
||||
20250219,131100,13008065100,20100,20200,20200,20100,4248
|
||||
20250219,131000,12922528350,20200,20200,20200,20150,1150
|
||||
20250219,130900,12899350950,20200,20200,20250,20150,15552
|
||||
20250219,130800,12585242100,20200,20250,20250,20200,213
|
||||
20250219,130700,12580935950,20200,20200,20250,20200,1230
|
||||
20250219,130600,12556085800,20250,20250,20300,20250,1122
|
||||
20250219,130500,12533365200,20250,20250,20300,20250,281
|
||||
20250219,130400,12527674150,20300,20300,20300,20250,196
|
||||
20250219,130300,12523701300,20300,20250,20300,20250,377
|
||||
20250219,130200,12516066000,20250,20300,20300,20200,4275
|
||||
20250219,130100,12429496750,20300,20300,20300,20250,606
|
||||
20250219,130000,12417205600,20300,20300,20300,20250,130
|
||||
20250219,125900,12414569450,20300,20250,20300,20250,273
|
||||
20250219,125800,12409033100,20250,20250,20300,20250,3084
|
||||
20250219,125700,12346510700,20300,20250,20300,20250,1360
|
||||
20250219,125600,12318955800,20300,20300,20300,20250,331
|
||||
20250219,125500,12312248550,20300,20300,20300,20250,372
|
||||
20250219,125400,12304709050,20250,20300,20300,20250,673
|
||||
20250219,125300,12291078250,20300,20250,20300,20250,362
|
||||
20250219,125200,12283741550,20250,20250,20300,20250,210
|
||||
20250219,125100,12279486200,20250,20250,20300,20250,970
|
||||
20250219,125000,12259825000,20250,20300,20300,20250,125
|
||||
20250219,124900,12257288350,20250,20300,20350,20250,6617
|
||||
20250219,124800,12123013400,20300,20300,20350,20250,461
|
||||
20250219,124700,12113666300,20300,20300,20350,20300,1607
|
||||
20250219,124600,12081036050,20300,20300,20300,20300,222
|
||||
20250219,124500,12076529450,20300,20300,20350,20300,5331
|
||||
20250219,124400,11968307450,20350,20300,20400,20300,2022
|
||||
20250219,124300,11927257700,20300,20400,20400,20300,1879
|
||||
20250219,124200,11889021550,20400,20350,20400,20350,123
|
||||
20250219,124100,11886515800,20350,20400,20400,20350,313
|
||||
20250219,124000,11880145400,20400,20350,20400,20350,394
|
||||
20250219,123900,11872124800,20400,20350,20400,20350,102
|
||||
20250219,123800,11870046950,20400,20350,20400,20350,231
|
||||
20250219,123700,11865340350,20400,20400,20400,20350,568
|
||||
20250219,123600,11853759150,20400,20350,20400,20350,2020
|
||||
20250219,123500,11812651300,20400,20400,20400,20350,113
|
||||
20250219,123400,11810348900,20350,20350,20400,20350,151
|
||||
20250219,123300,11807274200,20350,20400,20400,20350,227
|
||||
20250219,123200,11802652150,20400,20400,20400,20350,225
|
||||
20250219,123100,11798062950,20350,20400,20400,20350,196
|
||||
20250219,123000,11794073100,20350,20350,20400,20350,78
|
||||
20250219,122900,11792482700,20350,20400,20400,20350,4494
|
||||
20250219,122800,11700980500,20400,20400,20400,20350,532
|
||||
20250219,122700,11690135650,20350,20350,20400,20350,207
|
||||
20250219,122600,11685923150,20400,20400,20400,20350,690
|
||||
20250219,122500,11671880500,20350,20350,20400,20350,227
|
||||
20250219,122400,11667259150,20400,20350,20400,20300,998
|
||||
20250219,122300,11646950950,20350,20350,20350,20300,146
|
||||
20250219,122200,11643983700,20350,20300,20350,20300,194
|
||||
20250219,122100,11640038700,20350,20300,20350,20300,304
|
||||
20250219,122000,11633866600,20300,20300,20350,20300,254
|
||||
20250219,121900,11628704450,20300,20350,20350,20300,212
|
||||
20250219,121800,11624391100,20300,20350,20350,20300,291
|
||||
20250219,121700,11618480700,20300,20300,20350,20300,372
|
||||
20250219,121600,11610925500,20300,20350,20350,20300,154
|
||||
20250219,121500,11607793650,20350,20350,20350,20300,1243
|
||||
20250219,121400,11582504550,20350,20300,20350,20300,227
|
||||
20250219,121300,11577896100,20350,20300,20350,20300,327
|
||||
20250219,121200,11571253450,20300,20300,20350,20300,612
|
||||
20250219,121100,11558814800,20350,20300,20350,20300,108
|
||||
20250219,121000,11556621300,20350,20300,20350,20250,1142
|
||||
20250219,120900,11533461850,20300,20350,20350,20300,351
|
||||
20250219,120800,11526334950,20350,20350,20350,20300,116
|
||||
20250219,120700,11523975200,20350,20300,20350,20300,446
|
||||
20250219,120600,11514916800,20300,20350,20350,20300,1433
|
||||
20250219,120500,11485813000,20350,20300,20350,20300,222
|
||||
20250219,120400,11481304350,20350,20300,20350,20250,983
|
||||
20250219,120300,11461350900,20300,20300,20300,20250,467
|
||||
20250219,120200,11451876450,20300,20300,20300,20250,1191
|
||||
20250219,120100,11427707000,20300,20300,20350,20300,635
|
||||
20250219,120000,11414812500,20300,20350,20350,20300,180
|
||||
20250219,115900,11411156850,20350,20350,20350,20300,93
|
||||
20250219,115800,11409266350,20350,20300,20350,20300,473
|
||||
20250219,115700,11399661750,20300,20350,20350,20300,384
|
||||
20250219,115600,11391865450,20300,20250,20350,20250,813
|
||||
20250219,115500,11375386400,20250,20300,20350,20250,610
|
||||
20250219,115400,11363018800,20300,20300,20350,20300,6097
|
||||
20250219,115300,11239236200,20350,20300,20350,20300,1192
|
||||
20250219,115200,11215024000,20300,20350,20400,20300,345
|
||||
20250219,115100,11208006100,20350,20350,20400,20300,1092
|
||||
20250219,115000,11185781700,20350,20400,20400,20350,4282
|
||||
20250219,114900,11098640350,20350,20400,20400,20350,398
|
||||
20250219,114800,11090528800,20400,20450,20450,20350,1109
|
||||
20250219,114700,11067899150,20450,20400,20450,20400,507
|
||||
20250219,114600,11057554850,20450,20450,20450,20400,183
|
||||
20250219,114500,11053816500,20450,20450,20500,20350,7452
|
||||
20250219,114400,10901780900,20450,20500,20500,20450,352
|
||||
20250219,114300,10894579750,20500,20450,20500,20450,18
|
||||
20250219,114200,10894211600,20500,20400,20500,20400,636
|
||||
20250219,114100,10881187550,20450,20450,20500,20450,1717
|
||||
20250219,114000,10846070150,20500,20450,20500,20450,94
|
||||
20250219,113900,10844145450,20450,20500,20500,20450,2288
|
||||
20250219,113800,10797241700,20500,20450,20500,20450,176
|
||||
20250219,113700,10793636250,20450,20450,20500,20450,302
|
||||
20250219,113600,10787460100,20450,20450,20500,20450,170
|
||||
20250219,113500,10783979450,20450,20450,20500,20450,239
|
||||
20250219,113400,10779091550,20450,20450,20500,20450,622
|
||||
20250219,113300,10766368900,20450,20450,20450,20450,336
|
||||
20250219,113200,10759497700,20450,20500,20500,20450,153
|
||||
20250219,113100,10756366800,20500,20450,20500,20400,674
|
||||
20250219,113000,10742602200,20450,20450,20500,20450,128
|
||||
20250219,112900,10739983850,20450,20400,20450,20400,104
|
||||
20250219,112800,10737857500,20400,20450,20450,20400,359
|
||||
20250219,112700,10730525900,20400,20400,20450,20400,396
|
||||
20250219,112600,10722438400,20450,20400,20500,20400,505
|
||||
20250219,112500,10712125250,20500,20450,20500,20400,74
|
||||
20250219,112400,10710612750,20400,20400,20500,20400,1306
|
||||
20250219,112300,10683884550,20450,20450,20500,20350,3306
|
||||
20250219,112200,10616408700,20450,20450,20500,20450,1123
|
||||
20250219,112100,10593426050,20400,20400,20450,20400,417
|
||||
20250219,112000,10584900050,20400,20450,20450,20400,336
|
||||
20250219,111900,10578043750,20450,20450,20450,20400,210
|
||||
20250219,111800,10573753950,20450,20450,20450,20400,461
|
||||
20250219,111700,10564345300,20450,20400,20450,20350,2648
|
||||
20250219,111600,10510339050,20400,20450,20450,20400,440
|
||||
20250219,111500,10501353350,20450,20450,20450,20400,424
|
||||
20250219,111400,10492699100,20450,20450,20450,20400,258
|
||||
20250219,111300,10487423550,20400,20400,20450,20400,793
|
||||
20250219,111200,10471212250,20400,20400,20450,20400,881
|
||||
20250219,111100,10453232550,20400,20400,20400,20350,929
|
||||
20250219,111000,10434285500,20350,20350,20450,20350,874
|
||||
20250219,110900,10416485450,20400,20350,20400,20350,639
|
||||
20250219,110800,10403477900,20400,20350,20400,20300,8160
|
||||
20250219,110700,10237427700,20350,20400,20400,20350,1275
|
||||
20250219,110600,10211464650,20350,20450,20450,20350,5962
|
||||
20250219,110500,10089949650,20450,20450,20500,20400,352
|
||||
20250219,110400,10082757750,20400,20500,20500,20400,7108
|
||||
20250219,110300,9937398200,20500,20500,20500,20450,912
|
||||
20250219,110200,9918737400,20500,20450,20500,20450,955
|
||||
20250219,110100,9899195500,20500,20500,20500,20450,403
|
||||
20250219,110000,9890950300,20500,20500,20500,20450,517
|
||||
20250219,105900,9880364300,20500,20500,20500,20450,226
|
||||
20250219,105800,9875731900,20500,20500,20500,20450,320
|
||||
20250219,105700,9869174350,20500,20500,20500,20450,610
|
||||
20250219,105600,9856679250,20500,20500,20500,20450,400
|
||||
20250219,105500,9848493750,20500,20500,20500,20450,658
|
||||
20250219,105400,9835032250,20450,20500,20550,20450,1208
|
||||
20250219,105300,9810270200,20500,20550,20550,20500,204
|
||||
20250219,105200,9806083250,20550,20550,20550,20500,370
|
||||
20250219,105100,9798490750,20550,20450,20550,20450,1567
|
||||
20250219,105000,9766317450,20500,20450,20500,20450,523
|
||||
20250219,104900,9755611600,20500,20500,20500,20450,981
|
||||
20250219,104800,9735501650,20500,20450,20500,20450,2514
|
||||
20250219,104700,9683986750,20500,20450,20500,20400,1213
|
||||
20250219,104600,9659182600,20500,20500,20500,20450,456
|
||||
20250219,104500,9649850350,20500,20450,20550,20450,6390
|
||||
20250219,104400,9518854000,20500,20500,20500,20450,477
|
||||
20250219,104300,9509097100,20500,20500,20500,20450,3451
|
||||
20250219,104200,9438505950,20500,20500,20500,20450,245
|
||||
20250219,104100,9433484450,20500,20500,20500,20450,278
|
||||
20250219,104000,9427797600,20500,20450,20500,20400,4584
|
||||
20250219,103900,9334064450,20450,20450,20500,20400,820
|
||||
20250219,103800,9317314250,20500,20450,20500,20400,2728
|
||||
20250219,103700,9261535700,20450,20400,20500,20400,2417
|
||||
20250219,103600,9212178250,20400,20500,20550,20400,5092
|
||||
20250219,103500,9108075700,20500,20500,20550,20450,2763
|
||||
20250219,103400,9051444050,20500,20550,20600,20450,4581
|
||||
20250219,103300,8957532650,20600,20500,20600,20500,844
|
||||
20250219,103200,8940208050,20550,20600,20600,20550,1425
|
||||
20250219,103100,8910916100,20600,20600,20600,20550,891
|
||||
20250219,103000,8892590750,20600,20600,20600,20550,266
|
||||
20250219,102900,8887116750,20600,20550,20600,20500,2330
|
||||
20250219,102800,8839237250,20550,20500,20550,20500,560
|
||||
20250219,102700,8827752300,20550,20550,20550,20500,469
|
||||
20250219,102600,8818123200,20550,20550,20550,20500,288
|
||||
20250219,102500,8812205400,20550,20500,20550,20500,797
|
||||
20250219,102400,8795843550,20550,20550,20550,20500,460
|
||||
20250219,102300,8786408550,20500,20550,20550,20500,2239
|
||||
20250219,102200,8740447050,20550,20500,20550,20450,9274
|
||||
20250219,102100,8550570200,20550,20550,20550,20450,4309
|
||||
20250219,102000,8462236750,20550,20500,20550,20500,1294
|
||||
20250219,101900,8435691200,20550,20550,20600,20500,480
|
||||
20250219,101800,8425827600,20550,20600,20600,20500,11259
|
||||
20250219,101700,8194760100,20550,20600,20650,20550,2988
|
||||
20250219,101600,8133207500,20700,20700,20700,20650,3102
|
||||
20250219,101500,8069128000,20700,20700,20700,20650,3428
|
||||
20250219,101400,7998168750,20750,20750,20750,20700,336
|
||||
20250219,101300,7991209650,20750,20750,20800,20700,145
|
||||
20250219,101200,7988200500,20800,20750,20800,20700,1188
|
||||
20250219,101100,7963555300,20750,20750,20800,20700,1850
|
||||
20250219,101000,7925193000,20700,20800,20800,20700,1282
|
||||
20250219,100900,7898591900,20800,20750,20800,20750,1328
|
||||
20250219,100800,7871033500,20750,20750,20750,20700,644
|
||||
20250219,100700,7857693600,20750,20800,20800,20700,1283
|
||||
20250219,100600,7831071100,20800,20750,20800,20750,544
|
||||
20250219,100500,7819780450,20800,20800,20800,20800,1132
|
||||
20250219,100400,7796234850,20750,20800,20800,20750,965
|
||||
20250219,100300,7776181000,20800,20800,20800,20750,376
|
||||
20250219,100200,7768365050,20800,20800,20850,20800,1183
|
||||
20250219,100100,7743745250,20800,20850,20900,20800,1253
|
||||
20250219,100000,7717620500,20850,20800,20850,20750,2740
|
||||
20250219,095900,7660564350,20750,20750,20800,20750,2124
|
||||
20250219,095800,7616399500,20750,20700,20750,20700,1425
|
||||
20250219,095700,7586850950,20750,20800,20800,20700,1178
|
||||
20250219,095600,7562422100,20800,20750,20800,20750,790
|
||||
20250219,095500,7546001450,20800,20800,20850,20750,2398
|
||||
20250219,095400,7496108600,20850,20800,20850,20750,1880
|
||||
20250219,095300,7457006450,20800,20800,20850,20700,1861
|
||||
20250219,095200,7418339200,20800,20800,20850,20700,3262
|
||||
20250219,095100,7350503350,20800,20750,20800,20750,938
|
||||
20250219,095000,7331021900,20750,20700,20750,20650,1609
|
||||
20250219,094900,7297702000,20650,20650,20700,20600,5711
|
||||
20250219,094800,7179929550,20700,20700,20700,20650,1180
|
||||
20250219,094700,7155543350,20650,20700,20700,20650,699
|
||||
20250219,094600,7141105800,20700,20750,20750,20600,2615
|
||||
20250219,094500,7087076300,20750,20750,20800,20600,9069
|
||||
20250219,094400,6899694050,20700,20700,20750,20700,1645
|
||||
20250219,094300,6865601200,20700,20750,20750,20700,1245
|
||||
20250219,094200,6839814350,20700,20650,20750,20650,1496
|
||||
20250219,094100,6808819900,20650,20750,20800,20650,6011
|
||||
20250219,094000,6684351000,20750,20750,20800,20700,3619
|
||||
20250219,093900,6609240350,20750,20750,20850,20750,1496
|
||||
20250219,093800,6578149250,20800,20800,20800,20700,3069
|
||||
20250219,093700,6514404250,20850,20750,20850,20750,1328
|
||||
20250219,093600,6486784650,20800,20850,20850,20700,7823
|
||||
20250219,093500,6324246250,20800,20800,20900,20800,1417
|
||||
20250219,093400,6294749500,20800,20900,20900,20800,3355
|
||||
20250219,093300,6224818200,20900,20900,20950,20850,2254
|
||||
20250219,093200,6177742150,20850,20900,20900,20850,3189
|
||||
20250219,093100,6111135350,20900,20900,20950,20850,3650
|
||||
20250219,093000,6034849150,20900,20950,20950,20850,3456
|
||||
20250219,092900,5962570150,20950,20900,20950,20900,1835
|
||||
20250219,092800,5924212800,20900,21000,21000,20850,23249
|
||||
20250219,092700,5438800200,21000,20900,21000,20850,3755
|
||||
20250219,092600,5360246950,20900,20950,21050,20800,7758
|
||||
20250219,092500,5198040850,21050,20950,21050,20950,22300
|
||||
20250219,092400,4729478500,20950,20950,21000,20900,6112
|
||||
20250219,092300,4601491800,20950,20900,21000,20850,8507
|
||||
20250219,092200,4423347400,20900,20850,20900,20800,2885
|
||||
20250219,092100,4363177350,20900,20850,20900,20850,1328
|
||||
20250219,092000,4335467300,20800,20800,20850,20800,4350
|
||||
20250219,091900,4244873250,20800,20800,20800,20750,2798
|
||||
20250219,091800,4186690700,20800,20800,20850,20800,1325
|
||||
20250219,091700,4159096500,20800,20800,20850,20700,6182
|
||||
20250219,091600,4030726650,20800,20850,20900,20750,11360
|
||||
20250219,091500,3794232700,20900,20900,20900,20800,6759
|
||||
20250219,091400,3653253750,20850,20900,20900,20850,3679
|
||||
20250219,091300,3576499200,20850,20900,20950,20850,4839
|
||||
20250219,091200,3475509100,20850,20900,20900,20800,2351
|
||||
20250219,091100,3426469450,20900,20900,20950,20800,9473
|
||||
20250219,091000,3228552750,20850,20950,20950,20800,7186
|
||||
20250219,090900,3078532950,20950,21000,21100,20900,16413
|
||||
20250219,090800,2734087400,21000,21050,21100,20950,19941
|
||||
20250219,090700,2314835700,21050,20850,21050,20800,19589
|
||||
20250219,090600,1904529050,20850,20850,20900,20800,9293
|
||||
20250219,090500,1710607200,20850,20750,20950,20700,16805
|
||||
20250219,090400,1360426550,20750,20650,20750,20650,3714
|
||||
20250219,090300,1283557250,20650,20550,20700,20550,8026
|
||||
20250219,090200,1117773300,20550,20500,20600,20500,5198
|
||||
20250219,090100,1010862750,20500,20600,20700,20500,41454
|
||||
20250219,090000,158503400,20600,20600,20650,20550,7692
|
||||
|
Reference in New Issue
Block a user