Update 2025-02-19 4022 candle_min
This commit is contained in:
762
394280/min/candle-20250219.csv
Normal file
762
394280/min/candle-20250219.csv
Normal file
@@ -0,0 +1,762 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,214000,13470415210,18020,18020,18020,18020,9042
|
||||
20250219,213900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,213800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,213700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,213600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,213500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,213400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,213300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,213200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,213100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,213000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,212900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,212800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,212700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,212600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,212500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,212400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,212300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,212200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,212100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,212000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,211900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,211800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,211700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,211600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,211500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,211400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,211300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,211200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,211100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,211000,13470415210,18020,18020,18020,18020,9042
|
||||
20250219,210900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,210800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,210700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,210600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,210500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,210400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,210300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,210200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,210100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,210000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,205900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,205800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,205700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,205600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,205500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,205400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,205300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,205200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,205100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,205000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,204900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,204800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,204700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,204600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,204500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,204400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,204300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,204200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,204100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,204000,13470415210,18020,18020,18020,18020,9042
|
||||
20250219,203900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,203800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,203700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,203600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,203500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,203400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,203300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,203200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,203100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,203000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,202900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,202800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,202700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,202600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,202500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,202400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,202300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,202200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,202100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,202000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,201900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,201800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,201700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,201600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,201500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,201400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,201300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,201200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,201100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,201000,13470415210,18020,18020,18020,18020,9042
|
||||
20250219,200900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,200800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,200700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,200600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,200500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,200400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,200300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,200200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,200100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,200000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,195900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,195800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,195700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,195600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,195500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,195400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,195300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,195200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,195100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,195000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,194900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,194800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,194700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,194600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,194500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,194400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,194300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,194200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,194100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,194000,13470415210,18020,18020,18020,18020,9042
|
||||
20250219,193900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,193800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,193700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,193600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,193500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,193400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,193300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,193200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,193100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,193000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,192900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,192800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,192700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,192600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,192500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,192400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,192300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,192200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,192100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,192000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,191900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,191800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,191700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,191600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,191500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,191400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,191300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,191200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,191100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,191000,13470415210,18020,18020,18020,18020,9042
|
||||
20250219,190900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,190800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,190700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,190600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,190500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,190400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,190300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,190200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,190100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,190000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,185900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,185800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,185700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,185600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,185500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,185400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,185300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,185200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,185100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,185000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,184900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,184800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,184700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,184600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,184500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,184400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,184300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,184200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,184100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,184000,13470415210,18020,18020,18020,18020,9042
|
||||
20250219,183900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,183800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,183700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,183600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,183500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,183400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,183300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,183200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,183100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,183000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,182900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,182800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,182700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,182600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,182500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,182400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,182300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,182200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,182100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,182000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,181900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,181800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,181700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,181600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,181500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,181400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,181300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,181200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,181100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,181000,13470415210,18020,18020,18020,18020,9042
|
||||
20250219,180900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,180800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,180700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,180600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,180500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,180400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,180300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,180200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,180100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,180000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,175900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,175800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,175700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,175600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,175500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,175400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,175300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,175200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,175100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,175000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,174900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,174800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,174700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,174600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,174500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,174400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,174300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,174200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,174100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,174000,13470415210,18020,18020,18020,18020,9042
|
||||
20250219,173900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,173800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,173700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,173600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,173500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,173400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,173300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,173200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,173100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,173000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,172900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,172800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,172700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,172600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,172500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,172400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,172300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,172200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,172100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,172000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,171900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,171800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,171700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,171600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,171500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,171400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,171300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,171200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,171100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,171000,13470415210,18020,18020,18020,18020,9042
|
||||
20250219,170900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,170800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,170700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,170600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,170500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,170400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,170300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,170200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,170100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,170000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,165900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,165800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,165700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,165600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,165500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,165400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,165300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,165200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,165100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,165000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,164900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,164800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,164700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,164600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,164500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,164400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,164300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,164200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,164100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,164000,13470415210,18020,18020,18020,18020,9042
|
||||
20250219,163900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,163800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,163700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,163600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,163500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,163400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,163300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,163200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,163100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,163000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,162900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,162800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,162700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,162600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,162500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,162400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,162300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,162200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,162100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,162000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,161900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,161800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,161700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,161600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,161500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,161400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,161300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,161200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,161100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,161000,13470415210,18020,18020,18020,18020,9042
|
||||
20250219,160900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,160800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,160700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,160600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,160500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,160400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,160300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,160200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,160100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,160000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,155900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,155800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,155700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,155600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,155500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,155400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,155300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,155200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,155100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,155000,13470415210,18020,18020,18020,18020,0
|
||||
20250219,154900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,154800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,154700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,154600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,154500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,154400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,154300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,154200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,154100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,154000,13470415210,18020,18020,18020,18020,9042
|
||||
20250219,153900,13470415210,18020,18020,18020,18020,0
|
||||
20250219,153800,13470415210,18020,18020,18020,18020,0
|
||||
20250219,153700,13470415210,18020,18020,18020,18020,0
|
||||
20250219,153600,13470415210,18020,18020,18020,18020,0
|
||||
20250219,153500,13470415210,18020,18020,18020,18020,0
|
||||
20250219,153400,13470415210,18020,18020,18020,18020,0
|
||||
20250219,153300,13470415210,18020,18020,18020,18020,0
|
||||
20250219,153200,13470415210,18020,18020,18020,18020,0
|
||||
20250219,153100,13470415210,18020,18020,18020,18020,0
|
||||
20250219,153000,13470415210,18020,18020,18020,18020,9042
|
||||
20250219,152900,13307478370,18010,18010,18010,18010,0
|
||||
20250219,152800,13307478370,18010,18010,18010,18010,0
|
||||
20250219,152700,13307478370,18010,18010,18010,18010,0
|
||||
20250219,152600,13307478370,18010,18010,18010,18010,0
|
||||
20250219,152500,13307478370,18010,18010,18010,18010,0
|
||||
20250219,152400,13307478370,18010,18010,18010,18010,0
|
||||
20250219,152300,13307478370,18010,18010,18010,18010,0
|
||||
20250219,152200,13307478370,18010,18010,18010,18010,0
|
||||
20250219,152100,13307478370,18010,18010,18010,18010,0
|
||||
20250219,152000,13307478370,18010,18010,18010,18010,0
|
||||
20250219,151900,13307478370,18010,18040,18040,18010,887
|
||||
20250219,151800,13291494110,18050,18070,18070,18030,1500
|
||||
20250219,151700,13264423360,18050,18090,18090,18040,2056
|
||||
20250219,151600,13227268000,18080,18080,18090,18080,1360
|
||||
20250219,151500,13202670820,18070,18060,18090,18060,1774
|
||||
20250219,151400,13170592790,18060,18100,18100,18050,2190
|
||||
20250219,151300,13131013090,18100,18100,18110,18100,2079
|
||||
20250219,151200,13093380260,18100,18100,18110,18090,1854
|
||||
20250219,151100,13059822940,18090,18100,18100,18090,3396
|
||||
20250219,151000,12998366900,18100,18080,18100,18080,2967
|
||||
20250219,150900,12944687730,18080,18080,18090,18070,1477
|
||||
20250219,150800,12917979930,18070,18030,18080,18030,1080
|
||||
20250219,150700,12898485130,18030,18000,18030,18000,1430
|
||||
20250219,150600,12872723170,18000,17990,18000,17980,4332
|
||||
20250219,150500,12794759160,18000,17990,18000,17980,1896
|
||||
20250219,150400,12760635960,17980,18000,18000,17970,3009
|
||||
20250219,150300,12706517710,18000,17950,18000,17950,6209
|
||||
20250219,150200,12594938270,17920,17950,17950,17900,2068
|
||||
20250219,150100,12557880190,17950,17960,17960,17930,467
|
||||
20250219,150000,12549495110,17960,17900,17960,17900,581
|
||||
20250219,145900,12539085550,17900,17950,17960,17900,1775
|
||||
20250219,145800,12507291620,17960,17960,17970,17950,779
|
||||
20250219,145700,12493300890,17970,17930,17970,17920,2442
|
||||
20250219,145600,12449503540,17930,17920,17930,17880,793
|
||||
20250219,145500,12435306680,17930,17910,17930,17880,1720
|
||||
20250219,145400,12404504030,17910,17890,17920,17890,530
|
||||
20250219,145300,12395015170,17880,17870,17880,17870,580
|
||||
20250219,145200,12384645190,17870,17870,17870,17850,587
|
||||
20250219,145100,12374156680,17870,17860,17870,17850,1411
|
||||
20250219,145000,12348965390,17860,17840,17860,17830,432
|
||||
20250219,144900,12341253880,17820,17800,17820,17800,358
|
||||
20250219,144800,12334879460,17800,17810,17810,17800,1081
|
||||
20250219,144700,12315636810,17810,17820,17820,17800,3403
|
||||
20250219,144600,12255033930,17820,17840,17840,17820,1061
|
||||
20250219,144500,12236107990,17860,17840,17870,17840,1640
|
||||
20250219,144400,12206838830,17860,17870,17870,17850,2962
|
||||
20250219,144300,12153947730,17870,17870,17880,17860,922
|
||||
20250219,144200,12137471510,17870,17870,17870,17860,1698
|
||||
20250219,144100,12107133000,17870,17870,17880,17870,612
|
||||
20250219,144000,12096196480,17880,17890,17890,17880,891
|
||||
20250219,143900,12080262200,17890,17890,17900,17890,548
|
||||
20250219,143800,12070454290,17890,17900,17910,17880,1192
|
||||
20250219,143700,12049125800,17900,17900,17910,17880,1282
|
||||
20250219,143600,12026179160,17900,17900,17900,17890,343
|
||||
20250219,143500,12020039960,17900,17860,17900,17860,5137
|
||||
20250219,143400,11928212570,17860,17860,17870,17850,1638
|
||||
20250219,143300,11898955270,17870,17870,17880,17870,126
|
||||
20250219,143200,11896703480,17870,17880,17880,17860,456
|
||||
20250219,143100,11888555290,17880,17870,17880,17860,477
|
||||
20250219,143000,11880033140,17870,17860,17870,17860,197
|
||||
20250219,142900,11876513660,17860,17870,17870,17850,1422
|
||||
20250219,142800,11851116790,17870,17890,17890,17860,1356
|
||||
20250219,142700,11826874770,17890,17890,17890,17880,1823
|
||||
20250219,142600,11794263660,17880,17880,17880,17870,802
|
||||
20250219,142500,11779926660,17870,17880,17890,17860,418
|
||||
20250219,142400,11772456500,17880,17870,17890,17860,828
|
||||
20250219,142300,11757661970,17870,17890,17890,17860,124
|
||||
20250219,142200,11755445940,17860,17860,17890,17860,159
|
||||
20250219,142100,11752603990,17860,17890,17890,17860,821
|
||||
20250219,142000,11737935010,17890,17910,17910,17860,402
|
||||
20250219,141900,11730737170,17910,17910,17910,17850,1827
|
||||
20250219,141800,11698109130,17910,17910,17910,17870,3074
|
||||
20250219,141700,11643126300,17910,17890,17910,17890,2218
|
||||
20250219,141600,11603423110,17890,17900,17910,17890,1046
|
||||
20250219,141500,11584699770,17900,17890,17910,17880,699
|
||||
20250219,141400,11572199100,17880,17910,17910,17870,1936
|
||||
20250219,141300,11537576580,17910,17930,17940,17910,722
|
||||
20250219,141200,11524638070,17930,17890,17950,17890,745
|
||||
20250219,141100,11511287000,17890,17930,17930,17890,1826
|
||||
20250219,141000,11478594590,17930,17980,17980,17930,1237
|
||||
20250219,140900,11456398450,17980,17970,17990,17950,1763
|
||||
20250219,140800,11424732450,17970,17980,17990,17940,319
|
||||
20250219,140700,11418999470,17980,17980,17990,17950,737
|
||||
20250219,140600,11405759740,17980,17970,17980,17950,804
|
||||
20250219,140500,11391310330,17960,17960,17980,17960,351
|
||||
20250219,140400,11385004120,17960,17980,17980,17940,970
|
||||
20250219,140300,11367580620,17950,17970,18000,17950,1487
|
||||
20250219,140200,11340866350,17970,17950,18100,17950,2094
|
||||
20250219,140100,11303152900,17960,18090,18090,17950,2643
|
||||
20250219,140000,11255575970,18090,18100,18120,18010,2123
|
||||
20250219,135900,11217203940,18100,17990,18100,17980,4784
|
||||
20250219,135800,11131045730,17990,17890,17990,17890,1468
|
||||
20250219,135700,11104698130,17950,17880,17950,17850,1234
|
||||
20250219,135600,11082613580,17880,17930,17930,17850,5457
|
||||
20250219,135500,10984941410,17930,17930,17960,17900,4451
|
||||
20250219,135400,10905194370,17940,17970,17970,17930,2856
|
||||
20250219,135300,10853932560,17970,17980,17980,17960,2379
|
||||
20250219,135200,10811187770,17980,17950,18000,17950,3126
|
||||
20250219,135100,10754996340,17950,17970,17970,17900,5254
|
||||
20250219,135000,10660758840,17970,18070,18080,17960,12565
|
||||
20250219,134900,10434479140,18070,18150,18160,18070,8174
|
||||
20250219,134800,10286460470,18150,18160,18180,18110,5108
|
||||
20250219,134700,10193691660,18160,18180,18190,18090,14703
|
||||
20250219,134600,9927198520,18200,18230,18290,18180,17650
|
||||
20250219,134500,9605309420,18230,18100,18240,18090,23868
|
||||
20250219,134400,9171382410,18100,17980,18100,17980,25648
|
||||
20250219,134300,8709469500,17990,17980,17990,17970,3958
|
||||
20250219,134200,8638298770,17980,17960,18000,17960,13026
|
||||
20250219,134100,8404060640,17970,17940,17970,17940,5046
|
||||
20250219,134000,8313437660,17940,17840,17950,17830,13941
|
||||
20250219,133900,8064009780,17830,17710,17840,17710,3566
|
||||
20250219,133800,8000703430,17710,17680,17710,17680,1681
|
||||
20250219,133700,7970982510,17680,17720,17720,17680,1278
|
||||
20250219,133600,7948376070,17720,17710,17720,17690,3266
|
||||
20250219,133500,7890549330,17710,17720,17730,17710,191
|
||||
20250219,133400,7887165080,17720,17730,17730,17720,1069
|
||||
20250219,133300,7868218980,17710,17710,17720,17710,802
|
||||
20250219,133200,7854013110,17720,17720,17730,17710,2522
|
||||
20250219,133100,7809323210,17730,17750,17750,17730,638
|
||||
20250219,133000,7798008590,17740,17770,17770,17740,734
|
||||
20250219,132900,7784983840,17750,17770,17770,17750,1271
|
||||
20250219,132800,7762409610,17760,17760,17780,17760,639
|
||||
20250219,132700,7751059130,17780,17780,17780,17760,645
|
||||
20250219,132600,7739602200,17780,17760,17780,17760,261
|
||||
20250219,132500,7734965880,17780,17770,17780,17750,2147
|
||||
20250219,132400,7696816330,17780,17790,17790,17770,574
|
||||
20250219,132300,7686610590,17790,17800,17800,17790,1281
|
||||
20250219,132200,7663819340,17800,17810,17840,17790,1299
|
||||
20250219,132100,7640669460,17810,17840,17840,17790,3415
|
||||
20250219,132000,7579867520,17840,17850,17870,17840,5474
|
||||
20250219,131900,7482155010,17870,17880,17880,17850,1718
|
||||
20250219,131800,7451471970,17880,17850,17880,17850,1152
|
||||
20250219,131700,7430881540,17850,17860,17870,17840,863
|
||||
20250219,131600,7415475550,17860,17840,17890,17840,6551
|
||||
20250219,131500,7298439680,17840,17830,17850,17830,1348
|
||||
20250219,131400,7274380870,17840,17840,17850,17830,2529
|
||||
20250219,131300,7229256500,17840,17830,17850,17810,3312
|
||||
20250219,131200,7170163430,17830,17830,17840,17810,3153
|
||||
20250219,131100,7113971570,17840,17800,17850,17800,3649
|
||||
20250219,131000,7048913860,17800,17770,17810,17770,2745
|
||||
20250219,130900,7000055150,17760,17710,17760,17710,298
|
||||
20250219,130800,6994770960,17710,17790,17790,17710,2619
|
||||
20250219,130700,6948234410,17800,17820,17820,17790,3452
|
||||
20250219,130600,6886762810,17820,17840,17860,17820,1992
|
||||
20250219,130500,6851254470,17840,17840,17870,17830,5246
|
||||
20250219,130400,6757608280,17840,17740,17840,17730,6565
|
||||
20250219,130300,6640851030,17740,17800,17810,17720,5861
|
||||
20250219,130200,6536713690,17800,17760,17810,17740,8505
|
||||
20250219,130100,6385481330,17770,17630,17780,17630,8625
|
||||
20250219,130000,6232481740,17630,17580,17630,17580,3069
|
||||
20250219,125900,6178460380,17580,17590,17590,17520,554
|
||||
20250219,125800,6168721130,17590,17430,17600,17420,4665
|
||||
20250219,125700,6086786740,17430,17430,17430,17420,526
|
||||
20250219,125600,6077619270,17430,17440,17450,17430,440
|
||||
20250219,125500,6069947940,17450,17450,17450,17440,238
|
||||
20250219,125400,6065795090,17450,17450,17460,17450,480
|
||||
20250219,125300,6057418880,17450,17480,17480,17450,250
|
||||
20250219,125200,6053052970,17470,17490,17490,17470,291
|
||||
20250219,125100,6047966090,17490,17490,17490,17480,759
|
||||
20250219,125000,6034698450,17490,17500,17500,17490,1428
|
||||
20250219,124900,6009722130,17500,17500,17510,17490,445
|
||||
20250219,124800,6001934260,17500,17510,17510,17500,157
|
||||
20250219,124700,5999186370,17500,17510,17510,17500,56
|
||||
20250219,124600,5998206310,17520,17510,17520,17500,122
|
||||
20250219,124500,5996070360,17510,17510,17510,17500,134
|
||||
20250219,124400,5993724030,17530,17530,17530,17530,20
|
||||
20250219,124300,5993373430,17500,17570,17570,17500,545
|
||||
20250219,124200,5983820700,17530,17530,17570,17530,25
|
||||
20250219,124100,5983382410,17520,17570,17570,17520,28
|
||||
20250219,124000,5982890900,17580,17520,17580,17520,46
|
||||
20250219,123900,5982082520,17500,17570,17570,17500,324
|
||||
20250219,123800,5976394800,17580,17500,17580,17500,40
|
||||
20250219,123700,5975691680,17500,17490,17500,17490,372
|
||||
20250219,123600,5969184140,17500,17580,17580,17500,2836
|
||||
20250219,123500,5919511650,17580,17570,17580,17560,395
|
||||
20250219,123400,5912573700,17580,17570,17580,17570,1006
|
||||
20250219,123300,5894888280,17590,17570,17590,17570,87
|
||||
20250219,123200,5893358700,17570,17560,17580,17560,306
|
||||
20250219,123100,5887979300,17560,17570,17570,17560,130
|
||||
20250219,123000,5885695900,17570,17570,17570,17570,65
|
||||
20250219,122900,5884553850,17560,17560,17560,17560,61
|
||||
20250219,122800,5883482690,17570,17570,17570,17560,461
|
||||
20250219,122700,5875384770,17560,17570,17570,17550,155
|
||||
20250219,122600,5872663150,17570,17560,17570,17560,238
|
||||
20250219,122500,5868482880,17550,17540,17560,17540,176
|
||||
20250219,122400,5865395090,17550,17560,17560,17550,13
|
||||
20250219,122300,5865166820,17560,17560,17560,17540,114
|
||||
20250219,122200,5863166320,17540,17540,17550,17540,34
|
||||
20250219,122100,5862569730,17550,17550,17550,17550,56
|
||||
20250219,122000,5861586930,17550,17540,17550,17540,42
|
||||
20250219,121900,5860849860,17540,17540,17540,17540,260
|
||||
20250219,121800,5856289460,17540,17530,17540,17530,1582
|
||||
20250219,121700,5828549320,17530,17530,17530,17530,5
|
||||
20250219,121600,5828461670,17520,17520,17530,17520,191
|
||||
20250219,121500,5825115150,17530,17520,17530,17520,57
|
||||
20250219,121400,5824115990,17530,17520,17530,17510,52
|
||||
20250219,121300,5823204930,17530,17520,17530,17510,117
|
||||
20250219,121200,5821154910,17520,17520,17520,17510,16
|
||||
20250219,121100,5820874600,17510,17510,17520,17510,183
|
||||
20250219,121000,5817669330,17510,17520,17520,17510,1250
|
||||
20250219,120900,5795781540,17510,17500,17510,17500,293
|
||||
20250219,120800,5790653990,17510,17500,17520,17500,214
|
||||
20250219,120700,5786908170,17500,17520,17520,17500,434
|
||||
20250219,120600,5779312570,17520,17520,17520,17520,59
|
||||
20250219,120500,5778278890,17530,17520,17530,17520,223
|
||||
20250219,120400,5774369750,17520,17520,17520,17510,305
|
||||
20250219,120300,5769028220,17520,17520,17530,17520,158
|
||||
20250219,120200,5766259440,17520,17530,17530,17520,84
|
||||
20250219,120100,5764787720,17540,17540,17540,17530,103
|
||||
20250219,120000,5762981120,17540,17530,17540,17530,11
|
||||
20250219,115900,5762788240,17520,17520,17520,17510,44
|
||||
20250219,115800,5762017380,17520,17520,17520,17520,59
|
||||
20250219,115700,5760983700,17500,17500,17510,17500,45
|
||||
20250219,115600,5760196190,17500,17520,17520,17500,318
|
||||
20250219,115500,5754626720,17520,17520,17520,17510,224
|
||||
20250219,115400,5750703300,17520,17520,17520,17520,63
|
||||
20250219,115300,5749599540,17520,17510,17520,17510,190
|
||||
20250219,115200,5746270970,17510,17510,17510,17510,60
|
||||
20250219,115100,5745220370,17510,17530,17530,17510,165
|
||||
20250219,115000,5742329010,17530,17500,17530,17500,149
|
||||
20250219,114900,5739719970,17520,17500,17520,17500,187
|
||||
20250219,114800,5736444130,17510,17500,17520,17500,1103
|
||||
20250219,114700,5717140430,17490,17500,17500,17490,373
|
||||
20250219,114600,5710612940,17500,17500,17520,17500,189
|
||||
20250219,114500,5707303270,17510,17500,17510,17500,172
|
||||
20250219,114400,5704292850,17510,17510,17510,17510,14
|
||||
20250219,114300,5704047710,17510,17490,17510,17490,74
|
||||
20250219,114200,5702752120,17490,17490,17490,17490,65
|
||||
20250219,114100,5701615270,17510,17490,17510,17490,328
|
||||
20250219,114000,5695875210,17510,17500,17510,17490,41
|
||||
20250219,113900,5695157600,17500,17490,17500,17490,51
|
||||
20250219,113800,5694265110,17500,17520,17520,17500,64
|
||||
20250219,113700,5693144710,17490,17510,17520,17490,487
|
||||
20250219,113600,5684625000,17500,17510,17510,17500,72
|
||||
20250219,113500,5683364410,17510,17500,17510,17500,227
|
||||
20250219,113400,5679391690,17500,17490,17500,17490,584
|
||||
20250219,113300,5669171710,17490,17500,17500,17490,306
|
||||
20250219,113200,5663816720,17490,17490,17500,17490,230
|
||||
20250219,113100,5659792020,17490,17490,17490,17490,39
|
||||
20250219,113000,5659109910,17490,17470,17490,17470,142
|
||||
20250219,112900,5656627180,17470,17470,17470,17470,7
|
||||
20250219,112800,5656504890,17470,17440,17470,17440,104
|
||||
20250219,112700,5654688070,17440,17470,17470,17440,704
|
||||
20250219,112600,5642403860,17470,17480,17480,17450,73
|
||||
20250219,112500,5641128320,17480,17460,17480,17450,443
|
||||
20250219,112400,5633396540,17460,17460,17460,17460,225
|
||||
20250219,112300,5629468040,17460,17450,17470,17450,1070
|
||||
20250219,112200,5610794180,17450,17460,17490,17450,1047
|
||||
20250219,112100,5592519350,17460,17490,17490,17460,1576
|
||||
20250219,112000,5564986800,17490,17490,17490,17490,160
|
||||
20250219,111900,5562188400,17490,17500,17500,17490,125
|
||||
20250219,111800,5560001550,17500,17510,17510,17490,774
|
||||
20250219,111700,5546458070,17510,17500,17510,17500,1850
|
||||
20250219,111600,5514082950,17510,17500,17510,17500,51
|
||||
20250219,111500,5513190060,17500,17520,17520,17500,1045
|
||||
20250219,111400,5494894820,17530,17530,17530,17520,98
|
||||
20250219,111300,5493177420,17520,17530,17530,17520,60
|
||||
20250219,111200,5492125680,17530,17510,17530,17510,327
|
||||
20250219,111100,5486397610,17510,17530,17530,17500,401
|
||||
20250219,111000,5479376320,17530,17520,17530,17500,87
|
||||
20250219,110900,5477851250,17530,17530,17530,17530,40
|
||||
20250219,110800,5477150050,17530,17530,17530,17500,380
|
||||
20250219,110700,5470498530,17530,17500,17530,17500,895
|
||||
20250219,110600,5454826560,17510,17510,17520,17500,2334
|
||||
20250219,110500,5413966890,17520,17540,17540,17510,104
|
||||
20250219,110400,5412144250,17540,17530,17540,17510,1298
|
||||
20250219,110300,5389398520,17530,17520,17540,17520,345
|
||||
20250219,110200,5383351750,17530,17520,17530,17520,1006
|
||||
20250219,110100,5365725930,17520,17530,17550,17520,742
|
||||
20250219,110000,5352719580,17530,17540,17550,17520,1556
|
||||
20250219,105900,5325441520,17530,17580,17580,17530,1392
|
||||
20250219,105800,5301024990,17550,17600,17600,17550,1212
|
||||
20250219,105700,5279730710,17600,17590,17600,17580,297
|
||||
20250219,105600,5274504010,17600,17570,17600,17570,1108
|
||||
20250219,105500,5255020680,17570,17560,17570,17560,733
|
||||
20250219,105400,5242144680,17560,17560,17570,17560,758
|
||||
20250219,105300,5228830810,17560,17540,17570,17540,339
|
||||
20250219,105200,5222874970,17550,17540,17570,17540,394
|
||||
20250219,105100,5215959450,17540,17550,17550,17540,1110
|
||||
20250219,105000,5196479980,17550,17570,17580,17550,1587
|
||||
20250219,104900,5168616790,17570,17570,17580,17570,505
|
||||
20250219,104800,5159743440,17570,17580,17590,17570,64
|
||||
20250219,104700,5158618440,17590,17590,17590,17550,1425
|
||||
20250219,104600,5133585730,17600,17600,17600,17590,125
|
||||
20250219,104500,5131386580,17590,17570,17600,17570,535
|
||||
20250219,104400,5121985060,17570,17600,17600,17550,619
|
||||
20250219,104300,5111111390,17600,17610,17610,17580,451
|
||||
20250219,104200,5103173300,17630,17720,17730,17630,2013
|
||||
20250219,104100,5067623260,17720,17730,17740,17710,1114
|
||||
20250219,104000,5047863830,17730,17730,17740,17710,1955
|
||||
20250219,103900,5013203090,17720,17700,17730,17700,852
|
||||
20250219,103800,4998103980,17720,17730,17740,17720,895
|
||||
20250219,103700,4982227420,17700,17660,17740,17660,1784
|
||||
20250219,103600,4950646480,17660,17690,17700,17660,755
|
||||
20250219,103500,4937289250,17660,17710,17710,17650,1821
|
||||
20250219,103400,4905094710,17710,17610,17730,17600,5923
|
||||
20250219,103300,4800278020,17610,17540,17610,17540,1706
|
||||
20250219,103200,4770304670,17540,17540,17550,17540,425
|
||||
20250219,103100,4762849710,17540,17560,17560,17540,1660
|
||||
20250219,103000,4733719340,17550,17550,17580,17550,406
|
||||
20250219,102900,4726592220,17590,17540,17600,17540,1078
|
||||
20250219,102800,4707647250,17550,17600,17600,17540,618
|
||||
20250219,102700,4696798750,17600,17560,17610,17540,2396
|
||||
20250219,102600,4654719560,17550,17570,17600,17550,5105
|
||||
20250219,102500,4565074310,17570,17570,17580,17570,899
|
||||
20250219,102400,4549276880,17580,17580,17590,17580,739
|
||||
20250219,102300,4536284660,17580,17580,17580,17580,2342
|
||||
20250219,102200,4495112300,17580,17600,17600,17580,644
|
||||
20250219,102100,4483785080,17600,17600,17600,17580,307
|
||||
20250219,102000,4478384320,17600,17630,17630,17600,543
|
||||
20250219,101900,4468820960,17640,17700,17700,17630,2422
|
||||
20250219,101800,4426065240,17700,17680,17700,17650,499
|
||||
20250219,101700,4417255960,17700,17700,17700,17680,1060
|
||||
20250219,101600,4398495160,17700,17680,17700,17680,3899
|
||||
20250219,101500,4329492700,17680,17690,17690,17670,1362
|
||||
20250219,101400,4305419770,17680,17690,17690,17680,405
|
||||
20250219,101300,4298256590,17700,17670,17700,17640,1826
|
||||
20250219,101200,4265950860,17640,17650,17690,17640,2493
|
||||
20250219,101100,4221924600,17650,17630,17650,17630,1954
|
||||
20250219,101000,4187459690,17630,17590,17630,17580,3004
|
||||
20250219,100900,4134610610,17590,17590,17600,17590,842
|
||||
20250219,100800,4119797240,17590,17550,17590,17550,280
|
||||
20250219,100700,4114874810,17540,17590,17590,17540,3079
|
||||
20250219,100600,4060852350,17590,17590,17590,17570,645
|
||||
20250219,100500,4049506950,17590,17550,17600,17520,3560
|
||||
20250219,100400,3986944520,17570,17520,17570,17520,1052
|
||||
20250219,100300,3968482810,17520,17510,17520,17510,1611
|
||||
20250219,100200,3940268710,17520,17530,17530,17510,2969
|
||||
20250219,100100,3888250530,17530,17530,17530,17520,414
|
||||
20250219,100000,3880993160,17530,17520,17540,17520,603
|
||||
20250219,095900,3870422260,17520,17510,17550,17510,1210
|
||||
20250219,095800,3849226880,17520,17550,17550,17520,598
|
||||
20250219,095700,3838745000,17540,17570,17570,17540,428
|
||||
20250219,095600,3831233270,17560,17560,17570,17550,1666
|
||||
20250219,095500,3801986150,17560,17590,17590,17560,723
|
||||
20250219,095400,3789277210,17590,17600,17600,17580,482
|
||||
20250219,095300,3780799420,17600,17600,17600,17600,1311
|
||||
20250219,095200,3757725820,17600,17640,17640,17600,1597
|
||||
20250219,095100,3729589070,17640,17640,17640,17630,1093
|
||||
20250219,095000,3710309700,17640,17680,17680,17640,1797
|
||||
20250219,094900,3678578520,17690,17690,17700,17690,1060
|
||||
20250219,094800,3659823990,17690,17680,17690,17680,2574
|
||||
20250219,094700,3614292330,17680,17650,17690,17650,834
|
||||
20250219,094600,3599547500,17650,17630,17690,17630,1551
|
||||
20250219,094500,3572148880,17630,17600,17630,17590,1516
|
||||
20250219,094400,3545454380,17600,17570,17600,17570,1277
|
||||
20250219,094300,3523002740,17580,17560,17580,17560,1520
|
||||
20250219,094200,3496302910,17580,17590,17650,17560,5111
|
||||
20250219,094100,3406452030,17590,17650,17680,17590,2243
|
||||
20250219,094000,3366893920,17680,17670,17700,17630,5739
|
||||
20250219,093900,3265503640,17670,17730,17740,17660,4337
|
||||
20250219,093800,3188749080,17730,17820,17840,17720,5883
|
||||
20250219,093700,3084172150,17850,17870,17900,17760,10819
|
||||
20250219,093600,2891231680,17870,17880,18000,17810,32014
|
||||
20250219,093500,2317517170,17880,17510,17910,17490,26441
|
||||
20250219,093400,1849218190,17520,17270,17560,17240,9318
|
||||
20250219,093300,1686825810,17250,17180,17290,17170,4925
|
||||
20250219,093200,1601993350,17180,17200,17210,17150,3664
|
||||
20250219,093100,1539047670,17210,17220,17250,17200,1762
|
||||
20250219,093000,1508730450,17250,17300,17300,17210,7614
|
||||
20250219,092900,1377301340,17310,17320,17320,17300,4907
|
||||
20250219,092800,1292394580,17310,17390,17390,17310,291
|
||||
20250219,092700,1287353310,17390,17330,17390,17310,2944
|
||||
20250219,092600,1236351430,17330,17350,17390,17320,2185
|
||||
20250219,092500,1198484400,17350,17410,17420,17350,1142
|
||||
20250219,092400,1178651200,17420,17420,17420,17360,1167
|
||||
20250219,092300,1158366040,17420,17400,17440,17350,2672
|
||||
20250219,092200,1111848130,17420,17340,17420,17340,884
|
||||
20250219,092100,1096503060,17360,17400,17400,17340,1999
|
||||
20250219,092000,1061797170,17380,17420,17420,17360,3453
|
||||
20250219,091900,1001762200,17420,17430,17430,17400,2525
|
||||
20250219,091800,957813740,17430,17400,17440,17400,723
|
||||
20250219,091700,945223760,17440,17450,17450,17400,487
|
||||
20250219,091600,936749430,17400,17440,17440,17400,2142
|
||||
20250219,091500,899456230,17440,17470,17490,17440,1097
|
||||
20250219,091400,880312160,17490,17570,17580,17470,4099
|
||||
20250219,091300,808526560,17570,17560,17580,17540,1744
|
||||
20250219,091200,777895710,17560,17430,17570,17430,2864
|
||||
20250219,091100,727736360,17450,17460,17460,17390,3623
|
||||
20250219,091000,664573840,17460,17540,17540,17460,4642
|
||||
20250219,090900,583418390,17550,17530,17600,17500,4283
|
||||
20250219,090800,508267510,17520,17360,17550,17360,3478
|
||||
20250219,090700,447567450,17360,17420,17430,17340,2822
|
||||
20250219,090600,398529040,17420,17430,17470,17400,1691
|
||||
20250219,090500,369031320,17430,17440,17450,17370,1056
|
||||
20250219,090400,350648330,17420,17440,17440,17400,956
|
||||
20250219,090300,334002860,17420,17280,17440,17250,2151
|
||||
20250219,090200,296744530,17280,17370,17370,17270,2736
|
||||
20250219,090100,249431700,17350,17500,17540,17300,7378
|
||||
20250219,090000,120581680,17480,17500,17500,17480,6614
|
||||
|
Reference in New Issue
Block a user