Update 2025-02-19 4022 candle_min
This commit is contained in:
757
372910/min/candle-20250219.csv
Normal file
757
372910/min/candle-20250219.csv
Normal file
@@ -0,0 +1,757 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,213500,10555311885,3450,3450,3450,3450,21714
|
||||
20250219,213400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,213300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,213200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,213100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,213000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,212900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,212800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,212700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,212600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,212500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,212400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,212300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,212200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,212100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,212000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,211900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,211800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,211700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,211600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,211500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,211400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,211300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,211200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,211100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,211000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,210900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,210800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,210700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,210600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,210500,10555311885,3450,3450,3450,3450,21714
|
||||
20250219,210400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,210300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,210200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,210100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,210000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,205900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,205800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,205700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,205600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,205500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,205400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,205300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,205200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,205100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,205000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,204900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,204800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,204700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,204600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,204500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,204400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,204300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,204200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,204100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,204000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,203900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,203800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,203700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,203600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,203500,10555311885,3450,3450,3450,3450,21714
|
||||
20250219,203400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,203300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,203200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,203100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,203000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,202900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,202800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,202700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,202600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,202500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,202400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,202300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,202200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,202100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,202000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,201900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,201800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,201700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,201600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,201500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,201400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,201300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,201200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,201100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,201000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,200900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,200800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,200700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,200600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,200500,10555311885,3450,3450,3450,3450,21714
|
||||
20250219,200400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,200300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,200200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,200100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,200000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,195900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,195800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,195700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,195600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,195500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,195400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,195300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,195200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,195100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,195000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,194900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,194800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,194700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,194600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,194500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,194400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,194300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,194200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,194100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,194000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,193900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,193800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,193700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,193600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,193500,10555311885,3450,3450,3450,3450,21714
|
||||
20250219,193400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,193300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,193200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,193100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,193000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,192900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,192800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,192700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,192600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,192500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,192400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,192300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,192200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,192100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,192000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,191900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,191800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,191700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,191600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,191500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,191400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,191300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,191200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,191100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,191000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,190900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,190800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,190700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,190600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,190500,10555311885,3450,3450,3450,3450,21714
|
||||
20250219,190400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,190300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,190200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,190100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,190000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,185900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,185800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,185700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,185600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,185500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,185400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,185300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,185200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,185100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,185000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,184900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,184800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,184700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,184600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,184500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,184400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,184300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,184200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,184100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,184000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,183900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,183800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,183700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,183600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,183500,10555311885,3450,3450,3450,3450,21714
|
||||
20250219,183400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,183300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,183200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,183100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,183000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,182900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,182800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,182700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,182600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,182500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,182400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,182300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,182200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,182100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,182000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,181900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,181800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,181700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,181600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,181500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,181400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,181300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,181200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,181100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,181000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,180900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,180800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,180700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,180600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,180500,10555311885,3450,3450,3450,3450,21714
|
||||
20250219,180400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,180300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,180200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,180100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,180000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,175900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,175800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,175700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,175600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,175500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,175400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,175300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,175200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,175100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,175000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,174900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,174800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,174700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,174600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,174500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,174400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,174300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,174200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,174100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,174000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,173900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,173800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,173700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,173600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,173500,10555311885,3450,3450,3450,3450,21714
|
||||
20250219,173400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,173300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,173200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,173100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,173000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,172900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,172800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,172700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,172600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,172500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,172400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,172300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,172200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,172100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,172000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,171900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,171800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,171700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,171600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,171500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,171400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,171300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,171200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,171100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,171000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,170900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,170800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,170700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,170600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,170500,10555311885,3450,3450,3450,3450,21714
|
||||
20250219,170400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,170300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,170200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,170100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,170000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,165900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,165800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,165700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,165600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,165500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,165400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,165300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,165200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,165100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,165000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,164900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,164800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,164700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,164600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,164500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,164400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,164300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,164200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,164100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,164000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,163900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,163800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,163700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,163600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,163500,10555311885,3450,3450,3450,3450,21714
|
||||
20250219,163400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,163300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,163200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,163100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,163000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,162900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,162800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,162700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,162600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,162500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,162400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,162300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,162200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,162100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,162000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,161900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,161800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,161700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,161600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,161500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,161400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,161300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,161200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,161100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,161000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,160900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,160800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,160700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,160600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,160500,10555311885,3450,3450,3450,3450,21714
|
||||
20250219,160400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,160300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,160200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,160100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,160000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,155900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,155800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,155700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,155600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,155500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,155400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,155300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,155200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,155100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,155000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,154900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,154800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,154700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,154600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,154500,10555311885,3450,3450,3450,3450,0
|
||||
20250219,154400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,154300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,154200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,154100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,154000,10555311885,3450,3450,3450,3450,0
|
||||
20250219,153900,10555311885,3450,3450,3450,3450,0
|
||||
20250219,153800,10555311885,3450,3450,3450,3450,0
|
||||
20250219,153700,10555311885,3450,3450,3450,3450,0
|
||||
20250219,153600,10555311885,3450,3450,3450,3450,0
|
||||
20250219,153500,10555311885,3450,3450,3450,3450,21714
|
||||
20250219,153400,10555311885,3450,3450,3450,3450,0
|
||||
20250219,153300,10555311885,3450,3450,3450,3450,0
|
||||
20250219,153200,10555311885,3450,3450,3450,3450,0
|
||||
20250219,153100,10555311885,3450,3450,3450,3450,0
|
||||
20250219,153000,10555311885,3450,3450,3450,3450,21714
|
||||
20250219,152900,10480398585,3475,3475,3475,3475,0
|
||||
20250219,152800,10480398585,3475,3475,3475,3475,0
|
||||
20250219,152700,10480398585,3475,3475,3475,3475,0
|
||||
20250219,152600,10480398585,3475,3475,3475,3475,0
|
||||
20250219,152500,10480398585,3475,3475,3475,3475,0
|
||||
20250219,152400,10480398585,3475,3475,3475,3475,0
|
||||
20250219,152300,10480398585,3475,3475,3475,3475,0
|
||||
20250219,152200,10480398585,3475,3475,3475,3475,0
|
||||
20250219,152100,10480398585,3475,3475,3475,3475,0
|
||||
20250219,152000,10480398585,3475,3475,3475,3475,0
|
||||
20250219,151900,10480398585,3475,3475,3480,3465,5303
|
||||
20250219,151800,10461973275,3475,3470,3475,3465,523
|
||||
20250219,151700,10460158620,3470,3470,3470,3465,888
|
||||
20250219,151600,10457077265,3470,3460,3470,3460,5392
|
||||
20250219,151500,10438387675,3460,3450,3460,3450,395
|
||||
20250219,151400,10437023655,3455,3455,3460,3455,2030
|
||||
20250219,151300,10430008600,3455,3460,3460,3455,1695
|
||||
20250219,151200,10424150575,3460,3455,3460,3455,990
|
||||
20250219,151100,10420729225,3455,3450,3455,3450,138
|
||||
20250219,151000,10420252985,3460,3455,3460,3450,3946
|
||||
20250219,150900,10406625030,3455,3460,3470,3455,1505
|
||||
20250219,150800,10401412995,3455,3455,3455,3455,135
|
||||
20250219,150700,10400946570,3455,3455,3465,3455,2101
|
||||
20250219,150600,10393678575,3455,3450,3455,3445,2003
|
||||
20250219,150500,10386778030,3455,3455,3455,3450,1607
|
||||
20250219,150400,10381227095,3450,3450,3455,3450,405
|
||||
20250219,150300,10379829840,3460,3460,3460,3450,1523
|
||||
20250219,150200,10374569930,3435,3455,3460,3430,15300
|
||||
20250219,150100,10321863385,3450,3465,3465,3450,9730
|
||||
20250219,150000,10288230110,3465,3465,3465,3465,1177
|
||||
20250219,145900,10284151805,3465,3460,3465,3460,1841
|
||||
20250219,145800,10277780940,3465,3465,3465,3465,809
|
||||
20250219,145700,10274977755,3465,3465,3470,3465,872
|
||||
20250219,145600,10271955075,3465,3465,3475,3465,7573
|
||||
20250219,145500,10245701225,3465,3460,3465,3460,619
|
||||
20250219,145400,10243558140,3460,3460,3465,3460,720
|
||||
20250219,145300,10241063480,3465,3465,3465,3465,413
|
||||
20250219,145200,10239632435,3465,3470,3470,3465,40
|
||||
20250219,145100,10239493785,3470,3455,3470,3455,469
|
||||
20250219,145000,10237871170,3470,3475,3475,3450,8694
|
||||
20250219,144900,10207825830,3470,3475,3475,3470,213
|
||||
20250219,144800,10207086205,3475,3475,3475,3475,543
|
||||
20250219,144700,10205199280,3475,3460,3475,3460,1271
|
||||
20250219,144600,10200785730,3465,3465,3465,3465,600
|
||||
20250219,144500,10198706730,3460,3460,3460,3455,1769
|
||||
20250219,144400,10192592890,3460,3460,3460,3455,679
|
||||
20250219,144300,10190244050,3460,3455,3460,3455,5065
|
||||
20250219,144200,10172734380,3460,3460,3460,3460,271
|
||||
20250219,144100,10171796720,3455,3455,3460,3455,848
|
||||
20250219,144000,10168862730,3460,3460,3460,3455,2088
|
||||
20250219,143900,10161648185,3455,3455,3455,3455,502
|
||||
20250219,143800,10159913775,3465,3460,3465,3455,1704
|
||||
20250219,143700,10154017350,3460,3460,3460,3460,1103
|
||||
20250219,143600,10150200970,3460,3450,3465,3450,186
|
||||
20250219,143500,10149559210,3450,3460,3465,3450,11266
|
||||
20250219,143400,10110663650,3465,3470,3475,3450,21884
|
||||
20250219,143300,10034908110,3470,3475,3475,3470,7301
|
||||
20250219,143200,10009566790,3475,3485,3485,3475,11161
|
||||
20250219,143100,9970730480,3490,3490,3490,3490,523
|
||||
20250219,143000,9968905210,3490,3490,3490,3490,428
|
||||
20250219,142900,9967411490,3495,3490,3495,3490,11
|
||||
20250219,142800,9967373095,3490,3490,3490,3490,74
|
||||
20250219,142700,9967114835,3490,3490,3490,3490,767
|
||||
20250219,142600,9964438005,3495,3495,3495,3495,59
|
||||
20250219,142500,9964231800,3495,3485,3495,3485,2112
|
||||
20250219,142400,9956864815,3485,3490,3490,3485,1344
|
||||
20250219,142300,9952179475,3490,3485,3490,3485,2823
|
||||
20250219,142200,9942328530,3485,3490,3490,3485,113
|
||||
20250219,142100,9941934660,3490,3490,3490,3490,201
|
||||
20250219,142000,9941233170,3490,3485,3490,3485,2
|
||||
20250219,141900,9941226195,3485,3485,3485,3485,350
|
||||
20250219,141800,9940006445,3485,3490,3490,3485,6491
|
||||
20250219,141700,9917383820,3490,3495,3495,3485,5895
|
||||
20250219,141600,9896837205,3490,3495,3495,3490,4401
|
||||
20250219,141500,9881477040,3495,3505,3505,3495,14736
|
||||
20250219,141400,9829969730,3505,3505,3505,3505,626
|
||||
20250219,141300,9827775600,3505,3500,3505,3500,2252
|
||||
20250219,141200,9819890215,3500,3505,3505,3500,3359
|
||||
20250219,141100,9808133665,3505,3500,3505,3500,39
|
||||
20250219,141000,9807997160,3500,3495,3500,3495,3071
|
||||
20250219,140900,9797248680,3500,3500,3500,3495,299
|
||||
20250219,140800,9796202765,3500,3500,3500,3495,437
|
||||
20250219,140700,9794673855,3500,3500,3505,3500,1173
|
||||
20250219,140600,9790568230,3500,3500,3500,3500,380
|
||||
20250219,140500,9789238230,3500,3500,3500,3500,72
|
||||
20250219,140400,9788986230,3500,3500,3500,3495,5381
|
||||
20250219,140300,9770153455,3500,3505,3505,3500,153
|
||||
20250219,140200,9769617940,3505,3505,3505,3500,483
|
||||
20250219,140100,9767925945,3505,3505,3505,3505,520
|
||||
20250219,140000,9766103345,3505,3505,3505,3505,200
|
||||
20250219,135900,9765402345,3505,3505,3505,3505,3288
|
||||
20250219,135800,9753877905,3505,3505,3505,3505,11
|
||||
20250219,135700,9753839350,3505,3505,3505,3505,286
|
||||
20250219,135600,9752836920,3505,3505,3505,3505,1000
|
||||
20250219,135500,9749331920,3510,3510,3510,3505,1627
|
||||
20250219,135400,9743627275,3515,3515,3515,3515,11
|
||||
20250219,135300,9743588610,3510,3515,3515,3510,609
|
||||
20250219,135200,9741449975,3515,3520,3520,3515,304
|
||||
20250219,135100,9740379900,3520,3520,3520,3515,1501
|
||||
20250219,135000,9735097780,3520,3515,3520,3515,211
|
||||
20250219,134900,9734356060,3515,3515,3515,3515,63
|
||||
20250219,134800,9734134615,3520,3515,3520,3510,1024
|
||||
20250219,134700,9730533040,3515,3515,3515,3515,2029
|
||||
20250219,134600,9723401105,3510,3510,3510,3510,0
|
||||
20250219,134500,9723401105,3510,3510,3510,3505,724
|
||||
20250219,134400,9720862565,3515,3515,3515,3510,298
|
||||
20250219,134300,9719816075,3510,3510,3510,3510,564
|
||||
20250219,134200,9717836435,3510,3515,3515,3510,51
|
||||
20250219,134100,9717657420,3515,3515,3515,3515,50
|
||||
20250219,134000,9717481670,3515,3515,3515,3515,4
|
||||
20250219,133900,9717467610,3515,3515,3515,3515,29
|
||||
20250219,133800,9717365675,3515,3515,3515,3515,1058
|
||||
20250219,133700,9713646805,3510,3505,3510,3505,1069
|
||||
20250219,133600,9709894750,3505,3505,3505,3505,894
|
||||
20250219,133500,9706761280,3505,3510,3510,3505,51
|
||||
20250219,133400,9706582275,3510,3505,3510,3505,234
|
||||
20250219,133300,9705762085,3510,3510,3510,3510,53
|
||||
20250219,133200,9705576055,3510,3510,3510,3510,900
|
||||
20250219,133100,9702417055,3505,3505,3505,3505,24
|
||||
20250219,133000,9702332935,3505,3510,3510,3500,4240
|
||||
20250219,132900,9687478840,3510,3510,3510,3510,2315
|
||||
20250219,132800,9679353190,3510,3510,3510,3510,0
|
||||
20250219,132700,9679353190,3510,3515,3515,3510,118
|
||||
20250219,132600,9678938520,3515,3515,3515,3515,1176
|
||||
20250219,132500,9674804880,3515,3515,3515,3515,116
|
||||
20250219,132400,9674397140,3510,3515,3515,3510,461
|
||||
20250219,132300,9672778775,3515,3520,3520,3515,5131
|
||||
20250219,132200,9654721590,3520,3520,3525,3520,1852
|
||||
20250219,132100,9648201220,3520,3525,3525,3520,2560
|
||||
20250219,132000,9639184065,3525,3530,3530,3525,48
|
||||
20250219,131900,9639014815,3525,3530,3530,3525,25
|
||||
20250219,131800,9638926685,3530,3525,3530,3525,40
|
||||
20250219,131700,9638785675,3525,3530,3530,3525,605
|
||||
20250219,131600,9636651025,3530,3525,3530,3525,1083
|
||||
20250219,131500,9632828825,3530,3525,3530,3525,166
|
||||
20250219,131400,9632243640,3525,3525,3525,3525,50
|
||||
20250219,131300,9632067390,3525,3520,3525,3520,579
|
||||
20250219,131200,9630029305,3525,3530,3530,3525,412
|
||||
20250219,131100,9628576055,3530,3535,3535,3530,410
|
||||
20250219,131000,9627128750,3530,3530,3530,3530,16
|
||||
20250219,130900,9627072270,3535,3530,3535,3530,290
|
||||
20250219,130800,9626048150,3530,3535,3535,3525,67
|
||||
20250219,130700,9625811640,3530,3530,3530,3525,1573
|
||||
20250219,130600,9620263950,3530,3525,3530,3525,6
|
||||
20250219,130500,9620242795,3530,3525,3530,3525,339
|
||||
20250219,130400,9619047375,3525,3525,3525,3525,0
|
||||
20250219,130300,9619047375,3525,3525,3525,3520,543
|
||||
20250219,130200,9617133325,3520,3520,3520,3520,126
|
||||
20250219,130100,9616689805,3520,3525,3525,3520,402
|
||||
20250219,130000,9615274595,3525,3525,3525,3525,2
|
||||
20250219,125900,9615267545,3525,3530,3530,3525,51
|
||||
20250219,125800,9615087765,3525,3530,3530,3525,1486
|
||||
20250219,125700,9609849545,3530,3530,3530,3530,0
|
||||
20250219,125600,9609849545,3530,3535,3535,3530,103
|
||||
20250219,125500,9609485945,3530,3535,3535,3530,130
|
||||
20250219,125400,9609026480,3530,3530,3530,3530,106
|
||||
20250219,125300,9608652300,3535,3535,3535,3530,724
|
||||
20250219,125200,9606093095,3535,3525,3535,3525,4139
|
||||
20250219,125100,9591477640,3525,3525,3525,3525,224
|
||||
20250219,125000,9590688040,3530,3525,3530,3525,371
|
||||
20250219,124900,9589378910,3530,3525,3530,3525,820
|
||||
20250219,124800,9586484315,3525,3525,3525,3520,517
|
||||
20250219,124700,9584663250,3525,3525,3525,3520,1080
|
||||
20250219,124600,9580856550,3520,3520,3525,3520,198
|
||||
20250219,124500,9580159565,3520,3525,3525,3520,2305
|
||||
20250219,124400,9572037595,3520,3520,3520,3515,1046
|
||||
20250219,124300,9568357025,3520,3510,3520,3510,164
|
||||
20250219,124200,9567781305,3510,3520,3520,3510,1471
|
||||
20250219,124100,9562605465,3520,3520,3520,3520,0
|
||||
20250219,124000,9562605465,3520,3520,3520,3520,0
|
||||
20250219,123900,9562605465,3520,3515,3520,3505,2820
|
||||
20250219,123800,9552719110,3515,3515,3515,3515,1009
|
||||
20250219,123700,9549172475,3515,3515,3515,3515,198
|
||||
20250219,123600,9548476505,3515,3510,3515,3510,2543
|
||||
20250219,123500,9539540575,3510,3500,3510,3500,555
|
||||
20250219,123400,9537598025,3500,3510,3510,3500,2090
|
||||
20250219,123300,9530276295,3505,3510,3510,3505,205
|
||||
20250219,123200,9529557465,3505,3505,3505,3505,166
|
||||
20250219,123100,9528975635,3505,3505,3505,3505,1609
|
||||
20250219,123000,9523336090,3505,3505,3505,3505,798
|
||||
20250219,122900,9520539100,3510,3510,3510,3510,159
|
||||
20250219,122800,9519981010,3510,3505,3510,3500,1640
|
||||
20250219,122700,9514236360,3505,3510,3510,3505,20
|
||||
20250219,122600,9514166175,3510,3505,3510,3505,1050
|
||||
20250219,122500,9510485675,3505,3510,3510,3505,1295
|
||||
20250219,122400,9505946560,3510,3510,3510,3510,1189
|
||||
20250219,122300,9501773170,3510,3515,3515,3510,823
|
||||
20250219,122200,9498882880,3515,3515,3515,3515,410
|
||||
20250219,122100,9497441730,3515,3515,3515,3515,61
|
||||
20250219,122000,9497227315,3510,3510,3510,3510,228
|
||||
20250219,121900,9496427035,3510,3510,3510,3510,152
|
||||
20250219,121800,9495893515,3510,3510,3510,3510,252
|
||||
20250219,121700,9495008995,3510,3510,3510,3505,110
|
||||
20250219,121600,9494623095,3505,3510,3510,3505,1975
|
||||
20250219,121500,9487700470,3510,3510,3510,3505,981
|
||||
20250219,121400,9484259290,3505,3510,3510,3505,248
|
||||
20250219,121300,9483389550,3505,3510,3510,3505,1064
|
||||
20250219,121200,9479655220,3510,3510,3510,3510,321
|
||||
20250219,121100,9478528510,3510,3510,3510,3505,1900
|
||||
20250219,121000,9471860160,3510,3510,3510,3510,1658
|
||||
20250219,120900,9466040580,3510,3510,3510,3510,601
|
||||
20250219,120800,9463931070,3510,3505,3510,3505,886
|
||||
20250219,120700,9460825635,3505,3505,3505,3505,1
|
||||
20250219,120600,9460822130,3505,3510,3510,3505,1027
|
||||
20250219,120500,9457220345,3510,3510,3510,3510,670
|
||||
20250219,120400,9454868645,3505,3505,3505,3505,342
|
||||
20250219,120300,9453669935,3505,3510,3510,3505,1074
|
||||
20250219,120200,9449905550,3505,3500,3505,3500,386
|
||||
20250219,120100,9448552870,3500,3510,3510,3500,1747
|
||||
20250219,120000,9442427725,3510,3510,3510,3510,116
|
||||
20250219,115900,9442020565,3510,3510,3510,3510,22
|
||||
20250219,115800,9441943345,3515,3510,3515,3510,180
|
||||
20250219,115700,9441310695,3510,3510,3515,3505,610
|
||||
20250219,115600,9439171185,3510,3510,3510,3510,100
|
||||
20250219,115500,9438820185,3505,3505,3505,3505,4136
|
||||
20250219,115400,9424323505,3505,3505,3505,3500,4712
|
||||
20250219,115300,9407808570,3505,3520,3520,3505,171
|
||||
20250219,115200,9407208765,3500,3500,3500,3500,273
|
||||
20250219,115100,9406253265,3500,3525,3525,3500,6027
|
||||
20250219,115000,9385073460,3525,3525,3525,3525,1857
|
||||
20250219,114900,9378527535,3530,3530,3530,3530,400
|
||||
20250219,114800,9377115535,3530,3530,3530,3530,887
|
||||
20250219,114700,9373984425,3530,3530,3530,3525,3740
|
||||
20250219,114600,9360784135,3530,3540,3550,3525,14136
|
||||
20250219,114500,9310744280,3545,3530,3545,3530,4341
|
||||
20250219,114400,9295393845,3535,3530,3535,3520,2143
|
||||
20250219,114300,9287822035,3520,3530,3535,3505,994
|
||||
20250219,114200,9284315125,3505,3505,3530,3500,7604
|
||||
20250219,114100,9257606445,3505,3500,3505,3500,509
|
||||
20250219,114000,9255823400,3500,3505,3505,3500,927
|
||||
20250219,113900,9252578400,3495,3495,3495,3495,24
|
||||
20250219,113800,9252494520,3490,3490,3490,3490,484
|
||||
20250219,113700,9250805360,3490,3495,3505,3490,395
|
||||
20250219,113600,9249425795,3490,3500,3500,3490,941
|
||||
20250219,113500,9246138000,3490,3500,3500,3490,7392
|
||||
20250219,113400,9220332140,3505,3500,3505,3495,10200
|
||||
20250219,113300,9184650635,3500,3500,3500,3500,2120
|
||||
20250219,113200,9177230635,3495,3495,3495,3495,269
|
||||
20250219,113100,9176290480,3495,3500,3500,3495,1509
|
||||
20250219,113000,9171013915,3500,3505,3505,3500,1909
|
||||
20250219,112900,9164332305,3510,3500,3510,3500,561
|
||||
20250219,112800,9162368755,3500,3500,3500,3495,5318
|
||||
20250219,112700,9143771080,3500,3505,3505,3500,3311
|
||||
20250219,112600,9132174505,3505,3510,3510,3505,532
|
||||
20250219,112500,9130309120,3520,3520,3520,3505,563
|
||||
20250219,112400,9128329745,3505,3520,3520,3505,6543
|
||||
20250219,112300,9105347745,3520,3520,3520,3520,1942
|
||||
20250219,112200,9098511905,3520,3520,3520,3520,2697
|
||||
20250219,112100,9089018465,3525,3525,3525,3525,1432
|
||||
20250219,112000,9083970665,3525,3525,3535,3525,186
|
||||
20250219,111900,9083314730,3525,3530,3530,3525,3173
|
||||
20250219,111800,9072126240,3525,3525,3530,3525,437
|
||||
20250219,111700,9070585315,3530,3530,3530,3525,621
|
||||
20250219,111600,9068395685,3525,3530,3530,3525,101
|
||||
20250219,111500,9068039655,3530,3525,3530,3525,278
|
||||
20250219,111400,9067058340,3525,3525,3525,3525,149
|
||||
20250219,111300,9066533115,3530,3530,3535,3530,65
|
||||
20250219,111200,9066303660,3530,3530,3530,3530,494
|
||||
20250219,111100,9064559840,3535,3535,3535,3535,507
|
||||
20250219,111000,9062767595,3535,3535,3535,3530,277
|
||||
20250219,110900,9061789770,3530,3530,3535,3530,1702
|
||||
20250219,110800,9055780210,3530,3540,3540,3530,1300
|
||||
20250219,110700,9051184825,3550,3555,3555,3540,420
|
||||
20250219,110600,9049694230,3555,3530,3555,3530,4359
|
||||
20250219,110500,9034255355,3525,3525,3530,3525,4156
|
||||
20250219,110400,9019598560,3525,3530,3530,3525,784
|
||||
20250219,110300,9016833310,3530,3525,3530,3525,3393
|
||||
20250219,110200,9004857095,3530,3530,3530,3530,1973
|
||||
20250219,110100,8997892405,3535,3530,3535,3530,762
|
||||
20250219,110000,8995202520,3530,3535,3535,3530,588
|
||||
20250219,105900,8993125240,3530,3525,3530,3525,965
|
||||
20250219,105800,8989719385,3530,3535,3535,3530,1503
|
||||
20250219,105700,8984413095,3535,3535,3540,3535,1592
|
||||
20250219,105600,8978784870,3535,3540,3540,3535,1803
|
||||
20250219,105500,8972408075,3540,3545,3545,3535,1329
|
||||
20250219,105400,8967706705,3545,3550,3550,3540,2314
|
||||
20250219,105300,8959512290,3550,3555,3555,3545,289
|
||||
20250219,105200,8958487145,3555,3555,3555,3545,2179
|
||||
20250219,105100,8950757585,3560,3560,3565,3545,3347
|
||||
20250219,105000,8938857640,3550,3550,3565,3550,17232
|
||||
20250219,104900,8877572920,3555,3540,3555,3535,5159
|
||||
20250219,104800,8859284030,3535,3540,3545,3535,2243
|
||||
20250219,104700,8851349260,3535,3550,3550,3535,14027
|
||||
20250219,104600,8801665430,3545,3540,3555,3535,8014
|
||||
20250219,104500,8773260735,3540,3520,3550,3510,6142
|
||||
20250219,104400,8751576220,3525,3515,3525,3510,1950
|
||||
20250219,104300,8744715590,3515,3505,3515,3505,1056
|
||||
20250219,104200,8741006670,3510,3505,3510,3505,3613
|
||||
20250219,104100,8728337570,3505,3510,3510,3505,3092
|
||||
20250219,104000,8717490760,3505,3505,3505,3500,352
|
||||
20250219,103900,8716257585,3505,3505,3505,3500,923
|
||||
20250219,103800,8713025255,3505,3500,3505,3500,372
|
||||
20250219,103700,8711723245,3500,3505,3510,3500,2746
|
||||
20250219,103600,8702099575,3505,3500,3505,3495,3376
|
||||
20250219,103500,8690286945,3495,3500,3500,3495,958
|
||||
20250219,103400,8686935705,3495,3490,3500,3490,3965
|
||||
20250219,103300,8673090625,3485,3485,3490,3485,3142
|
||||
20250219,103200,8662140020,3490,3490,3495,3485,9225
|
||||
20250219,103100,8629966065,3490,3500,3500,3490,4973
|
||||
20250219,103000,8612600785,3495,3500,3505,3495,5202
|
||||
20250219,102900,8594406865,3500,3500,3505,3495,7907
|
||||
20250219,102800,8566728760,3505,3505,3510,3500,24007
|
||||
20250219,102700,8482619735,3510,3510,3515,3505,12927
|
||||
20250219,102600,8437274220,3510,3520,3520,3510,11631
|
||||
20250219,102500,8396417480,3515,3540,3540,3515,27214
|
||||
20250219,102400,8300463610,3540,3535,3545,3535,328
|
||||
20250219,102300,8299302110,3535,3540,3540,3535,1964
|
||||
20250219,102200,8292353890,3540,3535,3545,3530,3623
|
||||
20250219,102100,8279539905,3535,3535,3540,3535,611
|
||||
20250219,102000,8277380000,3535,3535,3535,3530,3897
|
||||
20250219,101900,8263606140,3530,3530,3535,3530,19854
|
||||
20250219,101800,8193504410,3535,3550,3550,3535,6920
|
||||
20250219,101700,8169012030,3550,3535,3555,3535,6469
|
||||
20250219,101600,8146115905,3540,3540,3540,3535,5574
|
||||
20250219,101500,8126405380,3535,3540,3540,3530,26516
|
||||
20250219,101400,8032724275,3540,3550,3550,3535,12700
|
||||
20250219,101300,7987720550,3550,3560,3565,3550,14478
|
||||
20250219,101200,7936279695,3570,3575,3575,3560,2542
|
||||
20250219,101100,7927220450,3575,3570,3580,3565,3088
|
||||
20250219,101000,7916202355,3570,3560,3570,3560,1046
|
||||
20250219,100900,7912475055,3565,3560,3565,3555,4251
|
||||
20250219,100800,7897359950,3560,3565,3565,3555,5050
|
||||
20250219,100700,7879381415,3560,3570,3570,3560,14696
|
||||
20250219,100600,7827031795,3570,3575,3585,3565,4844
|
||||
20250219,100500,7809725455,3575,3570,3575,3565,3926
|
||||
20250219,100400,7795705680,3570,3595,3595,3560,30183
|
||||
20250219,100300,7687793900,3590,3600,3610,3590,4729
|
||||
20250219,100200,7670791115,3610,3615,3615,3595,5115
|
||||
20250219,100100,7652370465,3600,3610,3620,3600,14598
|
||||
20250219,100000,7599666130,3610,3610,3615,3610,5547
|
||||
20250219,095900,7579619930,3615,3625,3630,3610,15769
|
||||
20250219,095800,7522540735,3630,3610,3635,3605,17145
|
||||
20250219,095700,7460443325,3610,3600,3610,3600,12229
|
||||
20250219,095600,7416361670,3605,3595,3605,3595,4164
|
||||
20250219,095500,7401373030,3600,3600,3605,3595,8878
|
||||
20250219,095400,7369414030,3595,3590,3600,3585,3727
|
||||
20250219,095300,7356021510,3585,3580,3595,3580,3963
|
||||
20250219,095200,7341795255,3585,3585,3600,3580,8100
|
||||
20250219,095100,7312752615,3590,3600,3600,3585,5035
|
||||
20250219,095000,7294685660,3590,3590,3605,3590,6904
|
||||
20250219,094900,7269840175,3605,3600,3605,3590,6823
|
||||
20250219,094800,7245283505,3605,3600,3605,3595,4090
|
||||
20250219,094700,7230557620,3595,3605,3610,3595,4037
|
||||
20250219,094600,7216022460,3600,3605,3615,3595,9603
|
||||
20250219,094500,7181436435,3610,3620,3625,3605,11012
|
||||
20250219,094400,7141643125,3625,3605,3625,3600,13497
|
||||
20250219,094300,7092865930,3600,3585,3605,3585,9044
|
||||
20250219,094200,7060350865,3590,3595,3595,3585,2398
|
||||
20250219,094100,7051744295,3590,3590,3595,3585,6818
|
||||
20250219,094000,7027268210,3585,3585,3590,3570,20408
|
||||
20250219,093900,6954245265,3590,3585,3595,3580,7443
|
||||
20250219,093800,6927515735,3590,3605,3605,3585,16193
|
||||
20250219,093700,6869358475,3600,3605,3605,3595,5404
|
||||
20250219,093600,6849891010,3600,3590,3610,3590,9448
|
||||
20250219,093500,6815878050,3595,3600,3605,3590,2910
|
||||
20250219,093400,6805413275,3595,3610,3610,3590,16849
|
||||
20250219,093300,6744757935,3605,3600,3615,3600,8474
|
||||
20250219,093200,6714188740,3605,3610,3610,3590,26765
|
||||
20250219,093100,6617718900,3620,3600,3630,3595,40415
|
||||
20250219,093000,6471568410,3595,3610,3610,3580,48109
|
||||
20250219,092900,6298685465,3610,3615,3615,3600,16620
|
||||
20250219,092800,6238745960,3610,3610,3615,3600,32581
|
||||
20250219,092700,6121205390,3605,3585,3615,3580,51699
|
||||
20250219,092600,5935027590,3585,3550,3595,3545,42015
|
||||
20250219,092500,5785186620,3545,3530,3550,3525,25391
|
||||
20250219,092400,5695339435,3535,3550,3550,3525,29730
|
||||
20250219,092300,5590158265,3550,3560,3565,3540,24206
|
||||
20250219,092200,5504303820,3560,3585,3585,3545,70616
|
||||
20250219,092100,5252898550,3585,3610,3610,3585,16709
|
||||
20250219,092000,5192763155,3610,3610,3615,3600,25398
|
||||
20250219,091900,5101085025,3600,3610,3610,3595,11356
|
||||
20250219,091800,5060175800,3610,3590,3620,3585,28638
|
||||
20250219,091700,4957062585,3585,3590,3595,3585,15009
|
||||
20250219,091600,4903228855,3590,3590,3600,3580,19124
|
||||
20250219,091500,4834572055,3585,3580,3595,3580,12830
|
||||
20250219,091400,4788543045,3580,3590,3595,3580,24386
|
||||
20250219,091300,4701133320,3595,3620,3620,3585,49879
|
||||
20250219,091200,4521629755,3620,3625,3635,3605,38821
|
||||
20250219,091100,4380935010,3620,3615,3625,3610,16918
|
||||
20250219,091000,4319725035,3610,3605,3625,3600,52834
|
||||
20250219,090900,4128838995,3610,3590,3610,3585,44941
|
||||
20250219,090800,3967216405,3600,3590,3600,3575,39566
|
||||
20250219,090700,3825222185,3590,3635,3640,3585,73966
|
||||
20250219,090600,3558800890,3640,3650,3665,3615,62849
|
||||
20250219,090500,3330238485,3665,3675,3685,3630,67112
|
||||
20250219,090400,3085465940,3675,3680,3715,3640,157641
|
||||
20250219,090300,2507461470,3670,3645,3735,3635,211672
|
||||
20250219,090200,1728993840,3635,3695,3735,3635,468788
|
||||
20250219,090100,0,3405,3405,3405,3405,0
|
||||
20250219,090000,0,3405,3405,3405,3405,0
|
||||
|
Reference in New Issue
Block a user