Update 2025-02-19 4022 candle_min
This commit is contained in:
777
452300/min/candle-20250219.csv
Normal file
777
452300/min/candle-20250219.csv
Normal file
@@ -0,0 +1,777 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,215500,1967262450,3005,3005,3005,3005,8567
|
||||
20250219,215400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,215300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,215200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,215100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,215000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,214900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,214800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,214700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,214600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,214500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,214400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,214300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,214200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,214100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,214000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,213900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,213800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,213700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,213600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,213500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,213400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,213300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,213200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,213100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,213000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,212900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,212800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,212700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,212600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,212500,1967262450,3005,3005,3005,3005,8567
|
||||
20250219,212400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,212300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,212200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,212100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,212000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,211900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,211800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,211700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,211600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,211500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,211400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,211300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,211200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,211100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,211000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,210900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,210800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,210700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,210600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,210500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,210400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,210300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,210200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,210100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,210000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,205900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,205800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,205700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,205600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,205500,1967262450,3005,3005,3005,3005,8567
|
||||
20250219,205400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,205300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,205200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,205100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,205000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,204900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,204800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,204700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,204600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,204500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,204400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,204300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,204200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,204100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,204000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,203900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,203800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,203700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,203600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,203500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,203400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,203300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,203200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,203100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,203000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,202900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,202800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,202700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,202600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,202500,1967262450,3005,3005,3005,3005,8567
|
||||
20250219,202400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,202300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,202200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,202100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,202000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,201900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,201800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,201700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,201600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,201500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,201400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,201300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,201200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,201100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,201000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,200900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,200800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,200700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,200600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,200500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,200400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,200300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,200200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,200100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,200000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,195900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,195800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,195700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,195600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,195500,1967262450,3005,3005,3005,3005,8567
|
||||
20250219,195400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,195300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,195200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,195100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,195000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,194900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,194800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,194700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,194600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,194500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,194400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,194300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,194200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,194100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,194000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,193900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,193800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,193700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,193600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,193500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,193400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,193300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,193200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,193100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,193000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,192900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,192800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,192700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,192600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,192500,1967262450,3005,3005,3005,3005,8567
|
||||
20250219,192400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,192300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,192200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,192100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,192000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,191900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,191800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,191700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,191600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,191500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,191400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,191300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,191200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,191100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,191000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,190900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,190800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,190700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,190600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,190500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,190400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,190300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,190200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,190100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,190000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,185900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,185800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,185700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,185600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,185500,1967262450,3005,3005,3005,3005,8567
|
||||
20250219,185400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,185300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,185200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,185100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,185000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,184900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,184800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,184700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,184600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,184500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,184400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,184300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,184200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,184100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,184000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,183900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,183800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,183700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,183600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,183500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,183400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,183300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,183200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,183100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,183000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,182900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,182800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,182700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,182600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,182500,1967262450,3005,3005,3005,3005,8567
|
||||
20250219,182400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,182300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,182200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,182100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,182000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,181900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,181800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,181700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,181600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,181500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,181400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,181300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,181200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,181100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,181000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,180900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,180800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,180700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,180600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,180500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,180400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,180300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,180200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,180100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,180000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,175900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,175800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,175700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,175600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,175500,1967262450,3005,3005,3005,3005,8567
|
||||
20250219,175400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,175300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,175200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,175100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,175000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,174900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,174800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,174700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,174600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,174500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,174400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,174300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,174200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,174100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,174000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,173900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,173800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,173700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,173600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,173500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,173400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,173300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,173200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,173100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,173000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,172900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,172800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,172700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,172600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,172500,1967262450,3005,3005,3005,3005,8567
|
||||
20250219,172400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,172300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,172200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,172100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,172000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,171900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,171800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,171700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,171600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,171500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,171400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,171300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,171200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,171100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,171000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,170900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,170800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,170700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,170600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,170500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,170400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,170300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,170200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,170100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,170000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,165900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,165800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,165700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,165600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,165500,1967262450,3005,3005,3005,3005,8567
|
||||
20250219,165400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,165300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,165200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,165100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,165000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,164900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,164800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,164700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,164600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,164500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,164400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,164300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,164200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,164100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,164000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,163900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,163800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,163700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,163600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,163500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,163400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,163300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,163200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,163100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,163000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,162900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,162800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,162700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,162600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,162500,1967262450,3005,3005,3005,3005,8567
|
||||
20250219,162400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,162300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,162200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,162100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,162000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,161900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,161800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,161700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,161600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,161500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,161400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,161300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,161200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,161100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,161000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,160900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,160800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,160700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,160600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,160500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,160400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,160300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,160200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,160100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,160000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,155900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,155800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,155700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,155600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,155500,1967262450,3005,3005,3005,3005,8567
|
||||
20250219,155400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,155300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,155200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,155100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,155000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,154900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,154800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,154700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,154600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,154500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,154400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,154300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,154200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,154100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,154000,1967262450,3005,3005,3005,3005,0
|
||||
20250219,153900,1967262450,3005,3005,3005,3005,0
|
||||
20250219,153800,1967262450,3005,3005,3005,3005,0
|
||||
20250219,153700,1967262450,3005,3005,3005,3005,0
|
||||
20250219,153600,1967262450,3005,3005,3005,3005,0
|
||||
20250219,153500,1967262450,3005,3005,3005,3005,0
|
||||
20250219,153400,1967262450,3005,3005,3005,3005,0
|
||||
20250219,153300,1967262450,3005,3005,3005,3005,0
|
||||
20250219,153200,1967262450,3005,3005,3005,3005,0
|
||||
20250219,153100,1967262450,3005,3005,3005,3005,0
|
||||
20250219,153000,1967262450,3005,3005,3005,3005,8567
|
||||
20250219,152900,1941518615,3000,3000,3000,3000,0
|
||||
20250219,152800,1941518615,3000,3000,3000,3000,0
|
||||
20250219,152700,1941518615,3000,3000,3000,3000,0
|
||||
20250219,152600,1941518615,3000,3000,3000,3000,0
|
||||
20250219,152500,1941518615,3000,3000,3000,3000,0
|
||||
20250219,152400,1941518615,3000,3000,3000,3000,0
|
||||
20250219,152300,1941518615,3000,3000,3000,3000,0
|
||||
20250219,152200,1941518615,3000,3000,3000,3000,0
|
||||
20250219,152100,1941518615,3000,3000,3000,3000,0
|
||||
20250219,152000,1941518615,3000,3000,3000,3000,0
|
||||
20250219,151900,1941518615,3000,2995,3025,2995,4434
|
||||
20250219,151800,1928170190,3000,2990,3000,2990,1500
|
||||
20250219,151700,1923676915,2995,2980,3000,2980,3091
|
||||
20250219,151600,1914435040,2970,2970,2970,2970,243
|
||||
20250219,151500,1913713330,2990,2990,2990,2970,2968
|
||||
20250219,151400,1904887385,2985,2990,2990,2985,611
|
||||
20250219,151300,1903061580,2990,2995,2995,2990,277
|
||||
20250219,151200,1902232850,2990,2985,2990,2985,564
|
||||
20250219,151100,1900548660,2995,2990,2995,2990,412
|
||||
20250219,151000,1899315510,2985,2985,2985,2985,0
|
||||
20250219,150900,1899315510,2985,2990,2990,2985,500
|
||||
20250219,150800,1897823005,2975,2975,2975,2975,0
|
||||
20250219,150700,1897823005,2975,2980,2980,2975,1293
|
||||
20250219,150600,1893974865,2985,2980,2985,2980,36
|
||||
20250219,150500,1893867580,2985,2980,2985,2980,52
|
||||
20250219,150400,1893712455,2995,2995,2995,2980,16
|
||||
20250219,150300,1893664655,2980,2985,2985,2980,103
|
||||
20250219,150200,1893357680,2980,2985,2995,2980,3813
|
||||
20250219,150100,1881991280,2985,2985,2995,2985,605
|
||||
20250219,150000,1880185345,2985,2985,2985,2985,0
|
||||
20250219,145900,1880185345,2985,2990,2990,2985,603
|
||||
20250219,145800,1878384255,3000,3000,3000,3000,4
|
||||
20250219,145700,1878372255,2990,2990,2990,2990,150
|
||||
20250219,145600,1877923755,2990,3015,3015,2990,2703
|
||||
20250219,145500,1869811015,3015,3015,3015,3015,731
|
||||
20250219,145400,1867607050,3015,3010,3015,3010,734
|
||||
20250219,145300,1865395040,3010,3010,3010,3010,13
|
||||
20250219,145200,1865355910,3005,3005,3005,3005,0
|
||||
20250219,145100,1865355910,3005,3005,3005,3005,620
|
||||
20250219,145000,1863492810,3005,3005,3005,3005,53
|
||||
20250219,144900,1863333545,3000,3000,3000,3000,658
|
||||
20250219,144800,1861359545,3000,3000,3000,2995,1521
|
||||
20250219,144700,1856796645,3000,3020,3020,3000,2082
|
||||
20250219,144600,1850537055,3010,3010,3010,3010,1
|
||||
20250219,144500,1850534045,3010,3010,3010,3010,500
|
||||
20250219,144400,1849029045,3010,3025,3025,3010,5670
|
||||
20250219,144300,1831912880,3030,3030,3030,3030,348
|
||||
20250219,144200,1830858440,3030,3030,3030,3030,696
|
||||
20250219,144100,1828749560,3030,3030,3030,3030,665
|
||||
20250219,144000,1826734610,3030,3020,3030,3020,1662
|
||||
20250219,143900,1821704140,3015,3015,3020,3015,443
|
||||
20250219,143800,1820366845,3015,3015,3015,3015,10
|
||||
20250219,143700,1820336695,3010,3010,3010,3010,318
|
||||
20250219,143600,1819379515,3005,3005,3005,3005,0
|
||||
20250219,143500,1819379515,3005,3005,3005,3005,30
|
||||
20250219,143400,1819289365,3010,3010,3010,3010,43
|
||||
20250219,143300,1819159935,3005,3010,3010,3005,675
|
||||
20250219,143200,1817128235,3020,3010,3020,3010,861
|
||||
20250219,143100,1814535780,3000,3000,3000,3000,1665
|
||||
20250219,143000,1809540780,3000,3000,3005,3000,1924
|
||||
20250219,142900,1803768545,3000,3000,3000,3000,1163
|
||||
20250219,142800,1800279545,3005,3005,3010,2990,771
|
||||
20250219,142700,1797965355,3000,2990,3000,2990,2078
|
||||
20250219,142600,1791732465,2990,3005,3010,2990,2952
|
||||
20250219,142500,1782879580,3005,3010,3015,3005,1024
|
||||
20250219,142400,1779798640,3015,3020,3025,3015,663
|
||||
20250219,142300,1777797340,3025,3025,3025,3025,1496
|
||||
20250219,142200,1773271940,3015,3015,3020,3015,2904
|
||||
20250219,142100,1764510625,3015,3015,3030,3015,1795
|
||||
20250219,142000,1759094610,3010,3030,3035,3010,3273
|
||||
20250219,141900,1749216495,3040,3040,3040,3020,7769
|
||||
20250219,141800,1725689985,3040,3050,3070,3040,10640
|
||||
20250219,141700,1693127850,3065,3020,3070,3015,43194
|
||||
20250219,141600,1561468630,3025,3000,3030,2995,7170
|
||||
20250219,141500,1539855780,3000,3000,3000,3000,1101
|
||||
20250219,141400,1536552780,3000,2995,3000,2995,349
|
||||
20250219,141300,1535507025,2995,2995,2995,2995,2399
|
||||
20250219,141200,1528322020,2995,3000,3000,2995,608
|
||||
20250219,141100,1526500520,3000,2995,3000,2995,865
|
||||
20250219,141000,1523907285,3000,3005,3005,3000,395
|
||||
20250219,140900,1522721605,3015,3015,3015,3010,1427
|
||||
20250219,140800,1518421915,2990,2990,3015,2990,11841
|
||||
20250219,140700,1482894045,2980,2980,2980,2980,813
|
||||
20250219,140600,1480471305,2980,2985,2985,2980,303
|
||||
20250219,140500,1479566860,2980,2980,2980,2980,800
|
||||
20250219,140400,1477182860,2980,2970,2980,2970,2491
|
||||
20250219,140300,1469766150,2975,2980,2980,2975,170
|
||||
20250219,140200,1469259915,2975,2975,2975,2975,1500
|
||||
20250219,140100,1464797415,2970,2970,2970,2970,33
|
||||
20250219,140000,1464699405,2975,2975,2975,2975,500
|
||||
20250219,135900,1463211905,2980,2980,2980,2980,0
|
||||
20250219,135800,1463211905,2980,2980,2980,2980,200
|
||||
20250219,135700,1462615905,2980,2980,2980,2980,495
|
||||
20250219,135600,1461140805,2985,2985,2985,2985,341
|
||||
20250219,135500,1460122920,2995,3000,3000,2995,494
|
||||
20250219,135400,1458643385,2995,2990,2995,2990,1325
|
||||
20250219,135300,1454675085,2985,2995,2995,2985,41
|
||||
20250219,135200,1454552530,2995,2995,2995,2995,1
|
||||
20250219,135100,1454549535,2990,2990,2990,2990,170
|
||||
20250219,135000,1454041235,2990,2990,2990,2990,0
|
||||
20250219,134900,1454041235,2990,2990,2990,2990,0
|
||||
20250219,134800,1454041235,2990,2980,2990,2980,302
|
||||
20250219,134700,1453139275,2980,2980,2980,2980,0
|
||||
20250219,134600,1453139275,2980,2980,2995,2980,2025
|
||||
20250219,134500,1447079810,2980,2980,2980,2980,500
|
||||
20250219,134400,1445589810,2980,2980,2980,2980,0
|
||||
20250219,134300,1445589810,2980,2980,2980,2980,120
|
||||
20250219,134200,1445232210,2980,2980,2980,2980,51
|
||||
20250219,134100,1445080230,2980,2970,2980,2970,1770
|
||||
20250219,134000,1439810975,2975,2975,2975,2965,1580
|
||||
20250219,133900,1435119610,2975,2980,2980,2975,2387
|
||||
20250219,133800,1428012160,2980,2980,2980,2980,0
|
||||
20250219,133700,1428012160,2980,2980,2980,2980,3
|
||||
20250219,133600,1428003220,2980,2985,2985,2980,151
|
||||
20250219,133500,1427552610,2990,2990,2990,2990,56
|
||||
20250219,133400,1427385170,2990,2985,2990,2985,8
|
||||
20250219,133300,1427361255,2985,2990,2990,2985,773
|
||||
20250219,133200,1425050010,2990,2990,2990,2990,0
|
||||
20250219,133100,1425050010,2990,2975,2990,2975,3502
|
||||
20250219,133000,1414587125,2975,2975,2975,2975,362
|
||||
20250219,132900,1413510175,2975,2975,2975,2975,638
|
||||
20250219,132800,1411612125,2980,2980,2980,2980,30
|
||||
20250219,132700,1411522725,2985,2975,2985,2975,769
|
||||
20250219,132600,1409231310,2975,2975,2975,2975,0
|
||||
20250219,132500,1409231310,2975,2975,2975,2975,100
|
||||
20250219,132400,1408933810,2975,2975,2975,2975,301
|
||||
20250219,132300,1408038335,2975,2985,2985,2975,556
|
||||
20250219,132200,1406380655,2985,2985,2985,2985,0
|
||||
20250219,132100,1406380655,2985,2990,2990,2985,7
|
||||
20250219,132000,1406359735,2995,2995,2995,2995,0
|
||||
20250219,131900,1406359735,2995,2995,2995,2995,14
|
||||
20250219,131800,1406317805,2995,2990,2995,2990,1455
|
||||
20250219,131700,1401967305,2995,2995,3000,2995,1534
|
||||
20250219,131600,1397369170,2995,2995,2995,2995,2127
|
||||
20250219,131500,1390998805,2990,2975,2990,2975,6589
|
||||
20250219,131400,1371345180,2975,2975,2975,2975,5
|
||||
20250219,131300,1371330305,2975,2975,2975,2975,144
|
||||
20250219,131200,1370901905,2980,2980,2980,2980,345
|
||||
20250219,131100,1369873805,2975,2980,2980,2975,22
|
||||
20250219,131000,1369808255,2980,2980,2980,2980,167
|
||||
20250219,130900,1369310595,2980,2980,2980,2980,20
|
||||
20250219,130800,1369250995,2980,2980,2980,2980,10
|
||||
20250219,130700,1369221195,2980,2980,2980,2980,10
|
||||
20250219,130600,1369191395,2975,2975,2975,2975,53
|
||||
20250219,130500,1369033720,2975,2975,2975,2975,5
|
||||
20250219,130400,1369018845,2975,2975,2975,2975,52
|
||||
20250219,130300,1368864145,2975,2975,2980,2975,262
|
||||
20250219,130200,1368084195,2975,2965,2975,2965,3582
|
||||
20250219,130100,1357436015,2965,2965,2965,2965,0
|
||||
20250219,130000,1357436015,2965,2965,2965,2965,0
|
||||
20250219,125900,1357436015,2965,2965,2965,2965,0
|
||||
20250219,125800,1357436015,2965,2965,2965,2965,1
|
||||
20250219,125700,1357433050,2950,2950,2950,2950,0
|
||||
20250219,125600,1357433050,2950,2950,2950,2950,0
|
||||
20250219,125500,1357433050,2950,2950,2950,2950,395
|
||||
20250219,125400,1356267800,2950,2950,2950,2950,0
|
||||
20250219,125300,1356267800,2950,2950,2950,2950,0
|
||||
20250219,125200,1356267800,2950,2950,2950,2950,1
|
||||
20250219,125100,1356264850,2970,2960,2970,2960,1052
|
||||
20250219,125000,1353141110,2950,2950,2950,2950,0
|
||||
20250219,124900,1353141110,2950,2950,2950,2950,604
|
||||
20250219,124800,1351359310,2950,2950,2950,2950,0
|
||||
20250219,124700,1351359310,2950,2950,2950,2950,97
|
||||
20250219,124600,1351073160,2950,2950,2950,2950,0
|
||||
20250219,124500,1351073160,2950,2950,2950,2950,120
|
||||
20250219,124400,1350719160,2950,2960,2960,2950,2636
|
||||
20250219,124300,1342935030,2960,2965,2965,2960,22
|
||||
20250219,124200,1342869840,2970,2970,2970,2970,0
|
||||
20250219,124100,1342869840,2970,2970,2970,2970,0
|
||||
20250219,124000,1342869840,2970,2965,2970,2965,12
|
||||
20250219,123900,1342834255,2955,2955,2955,2955,0
|
||||
20250219,123800,1342834255,2955,2955,2955,2955,100
|
||||
20250219,123700,1342538755,2955,2960,2960,2955,44
|
||||
20250219,123600,1342408555,2960,2960,2960,2960,1
|
||||
20250219,123500,1342405595,2960,2960,2960,2960,50
|
||||
20250219,123400,1342257595,2970,2970,2970,2970,5
|
||||
20250219,123300,1342242745,2965,2965,2965,2965,36
|
||||
20250219,123200,1342136005,2970,2970,2970,2970,0
|
||||
20250219,123100,1342136005,2970,2970,2970,2970,1
|
||||
20250219,123000,1342133035,2970,2970,2970,2970,0
|
||||
20250219,122900,1342133035,2970,2970,2970,2970,0
|
||||
20250219,122800,1342133035,2970,2970,2980,2970,9405
|
||||
20250219,122700,1314132485,2965,2965,2965,2965,0
|
||||
20250219,122600,1314132485,2965,2965,2965,2965,23
|
||||
20250219,122500,1314064290,2965,2960,2965,2960,13
|
||||
20250219,122400,1314025795,2955,2955,2955,2955,623
|
||||
20250219,122300,1312184830,2955,2955,2955,2955,10
|
||||
20250219,122200,1312155280,2970,2970,2970,2970,8
|
||||
20250219,122100,1312131520,2970,2970,2970,2970,10
|
||||
20250219,122000,1312101820,2975,2975,2975,2965,1084
|
||||
20250219,121900,1308887640,2975,2975,2975,2975,0
|
||||
20250219,121800,1308887640,2975,2975,2975,2975,0
|
||||
20250219,121700,1308887640,2975,2975,2975,2975,0
|
||||
20250219,121600,1308887640,2975,2970,2975,2970,2936
|
||||
20250219,121500,1300154540,2970,2965,2970,2965,7
|
||||
20250219,121400,1300133760,2965,2965,2965,2965,98
|
||||
20250219,121300,1299843190,2970,2970,2970,2970,1000
|
||||
20250219,121200,1296873190,2970,2970,2970,2970,656
|
||||
20250219,121100,1294924870,2965,2965,2965,2965,0
|
||||
20250219,121000,1294924870,2965,2965,2965,2965,0
|
||||
20250219,120900,1294924870,2965,2965,2965,2965,0
|
||||
20250219,120800,1294924870,2965,2965,2965,2965,2
|
||||
20250219,120700,1294918940,2965,2970,2970,2965,1028
|
||||
20250219,120600,1291865805,2970,2970,2970,2970,7
|
||||
20250219,120500,1291845015,2970,2955,2970,2955,3203
|
||||
20250219,120400,1282332150,2970,2960,2970,2960,702
|
||||
20250219,120300,1280250475,2960,2960,2960,2960,246
|
||||
20250219,120200,1279522315,2960,2960,2960,2960,10
|
||||
20250219,120100,1279492715,2960,2960,2960,2955,113
|
||||
20250219,120000,1279158240,2960,2965,2965,2960,21
|
||||
20250219,115900,1279096055,2965,2965,2965,2965,409
|
||||
20250219,115800,1277883370,2965,2965,2965,2965,0
|
||||
20250219,115700,1277883370,2965,2960,2965,2960,61
|
||||
20250219,115600,1277702805,2955,2955,2955,2955,0
|
||||
20250219,115500,1277702805,2955,2955,2955,2955,0
|
||||
20250219,115400,1277702805,2955,2955,2955,2955,0
|
||||
20250219,115300,1277702805,2955,2955,2955,2955,0
|
||||
20250219,115200,1277702805,2955,2955,2955,2955,742
|
||||
20250219,115100,1275510195,2955,2955,2955,2955,0
|
||||
20250219,115000,1275510195,2955,2955,2955,2955,0
|
||||
20250219,114900,1275510195,2955,2955,2955,2955,33
|
||||
20250219,114800,1275412680,2955,2955,2955,2955,137
|
||||
20250219,114700,1275007845,2965,2965,2965,2965,0
|
||||
20250219,114600,1275007845,2965,2965,2965,2965,0
|
||||
20250219,114500,1275007845,2965,2965,2965,2965,451
|
||||
20250219,114400,1273670630,2965,2965,2965,2965,50
|
||||
20250219,114300,1273522380,2965,2965,2965,2965,401
|
||||
20250219,114200,1272333415,2955,2955,2955,2955,2
|
||||
20250219,114100,1272327505,2955,2960,2960,2955,1000
|
||||
20250219,114000,1269368730,2970,2970,2970,2970,0
|
||||
20250219,113900,1269368730,2970,2970,2970,2970,0
|
||||
20250219,113800,1269368730,2970,2970,2970,2970,0
|
||||
20250219,113700,1269368730,2970,2970,2970,2970,0
|
||||
20250219,113600,1269368730,2970,2960,2970,2950,5177
|
||||
20250219,113500,1254088740,2970,2970,2970,2970,10
|
||||
20250219,113400,1254059040,2970,2965,2970,2965,1067
|
||||
20250219,113300,1250895195,2965,2960,2965,2960,521
|
||||
20250219,113200,1249350535,2960,2960,2960,2960,10
|
||||
20250219,113100,1249320935,2950,2950,2950,2950,0
|
||||
20250219,113000,1249320935,2950,2950,2950,2950,5
|
||||
20250219,112900,1249306185,2950,2950,2950,2950,0
|
||||
20250219,112800,1249306185,2950,2950,2950,2950,900
|
||||
20250219,112700,1246651185,2945,2950,2950,2945,127
|
||||
20250219,112600,1246276670,2955,2955,2955,2955,23
|
||||
20250219,112500,1246208705,2960,2960,2960,2960,1
|
||||
20250219,112400,1246205745,2965,2965,2965,2965,689
|
||||
20250219,112300,1244162860,2965,2965,2965,2965,1697
|
||||
20250219,112200,1239131255,2945,2955,2955,2945,1327
|
||||
20250219,112100,1235215520,2960,2960,2960,2960,0
|
||||
20250219,112000,1235215520,2960,2960,2960,2960,1417
|
||||
20250219,111900,1231021200,2960,2960,2960,2960,100
|
||||
20250219,111800,1230725200,2960,2955,2960,2955,680
|
||||
20250219,111700,1228713050,2950,2950,2950,2950,125
|
||||
20250219,111600,1228344300,2950,2945,2950,2945,1039
|
||||
20250219,111500,1225281535,2945,2945,2945,2945,0
|
||||
20250219,111400,1225281535,2945,2945,2945,2945,0
|
||||
20250219,111300,1225281535,2945,2945,2945,2945,0
|
||||
20250219,111200,1225281535,2945,2945,2945,2945,64
|
||||
20250219,111100,1225093055,2950,2950,2950,2950,0
|
||||
20250219,111000,1225093055,2950,2950,2950,2950,0
|
||||
20250219,110900,1225093055,2950,2950,2950,2950,17
|
||||
20250219,110800,1225042905,2950,2935,2950,2935,298
|
||||
20250219,110700,1224164905,2945,2945,2945,2945,0
|
||||
20250219,110600,1224164905,2945,2945,2945,2945,13
|
||||
20250219,110500,1224126620,2935,2935,2935,2935,2
|
||||
20250219,110400,1224120750,2945,2945,2945,2945,0
|
||||
20250219,110300,1224120750,2945,2945,2945,2945,0
|
||||
20250219,110200,1224120750,2945,2945,2945,2945,3
|
||||
20250219,110100,1224111915,2930,2930,2930,2930,6
|
||||
20250219,110000,1224094335,2945,2945,2945,2945,343
|
||||
20250219,105900,1223084200,2945,2945,2945,2945,0
|
||||
20250219,105800,1223084200,2945,2930,2945,2930,4222
|
||||
20250219,105700,1210712240,2935,2935,2935,2935,865
|
||||
20250219,105600,1208173465,2945,2950,2950,2945,4
|
||||
20250219,105500,1208161670,2935,2935,2935,2935,172
|
||||
20250219,105400,1207656850,2950,2930,2950,2930,2449
|
||||
20250219,105300,1200481050,2930,2935,2935,2930,2012
|
||||
20250219,105200,1194585080,2930,2935,2935,2930,2522
|
||||
20250219,105100,1187192435,2935,2945,2945,2935,314
|
||||
20250219,105000,1186269460,2950,2950,2950,2950,106
|
||||
20250219,104900,1185956760,2950,2950,2950,2950,1
|
||||
20250219,104800,1185953810,2950,2935,2950,2930,463
|
||||
20250219,104700,1184594335,2950,2950,2950,2950,0
|
||||
20250219,104600,1184594335,2950,2940,2950,2930,3591
|
||||
20250219,104500,1174055255,2945,2945,2945,2945,152
|
||||
20250219,104400,1173607615,2950,2950,2950,2950,68
|
||||
20250219,104300,1173407015,2945,2945,2945,2940,260
|
||||
20250219,104200,1172641565,2950,2955,2955,2950,16
|
||||
20250219,104100,1172594360,2965,2965,2965,2965,4
|
||||
20250219,104000,1172582500,2945,2945,2945,2945,155
|
||||
20250219,103900,1172126025,2945,2945,2945,2945,113
|
||||
20250219,103800,1171793240,2945,2945,2945,2945,407
|
||||
20250219,103700,1170594625,2945,2965,2965,2945,878
|
||||
20250219,103600,1168008175,2965,2965,2965,2965,3
|
||||
20250219,103500,1167999280,2945,2945,2945,2945,0
|
||||
20250219,103400,1167999280,2945,2945,2945,2945,6
|
||||
20250219,103300,1167981610,2945,2965,2970,2945,170
|
||||
20250219,103200,1167477555,2965,2950,2965,2950,4938
|
||||
20250219,103100,1152840915,2940,2940,2940,2940,200
|
||||
20250219,103000,1152252915,2960,2960,2960,2955,56
|
||||
20250219,102900,1152087170,2940,2940,2940,2940,5
|
||||
20250219,102800,1152072470,2960,2940,2960,2940,1810
|
||||
20250219,102700,1146728645,2930,2930,2930,2930,1200
|
||||
20250219,102600,1143212645,2930,2930,2930,2930,139
|
||||
20250219,102500,1142805375,2930,2935,2935,2930,117
|
||||
20250219,102400,1142462505,2935,2940,2940,2935,12
|
||||
20250219,102300,1142427250,2945,2950,2950,2945,1729
|
||||
20250219,102200,1137335320,2950,2950,2950,2950,338
|
||||
20250219,102100,1136338220,2955,2955,2955,2955,50
|
||||
20250219,102000,1136190470,2950,2950,2950,2950,1
|
||||
20250219,101900,1136187520,2955,2955,2955,2955,0
|
||||
20250219,101800,1136187520,2955,2945,2955,2945,2935
|
||||
20250219,101700,1127534555,2945,2940,2945,2940,1501
|
||||
20250219,101600,1123115345,2940,2930,2940,2930,350
|
||||
20250219,101500,1122089345,2940,2935,2940,2930,749
|
||||
20250219,101400,1119890995,2935,2935,2935,2935,0
|
||||
20250219,101300,1119890995,2935,2935,2935,2925,63
|
||||
20250219,101200,1119706100,2945,2945,2945,2945,0
|
||||
20250219,101100,1119706100,2945,2930,2945,2925,1506
|
||||
20250219,101000,1115289010,2940,2940,2940,2940,0
|
||||
20250219,100900,1115289010,2940,2945,2945,2940,306
|
||||
20250219,100800,1114389340,2930,2930,2945,2930,303
|
||||
20250219,100700,1113497915,2930,2945,2945,2930,1249
|
||||
20250219,100600,1109836845,2945,2925,2945,2925,737
|
||||
20250219,100500,1107681080,2925,2930,2930,2915,2400
|
||||
20250219,100400,1100667125,2920,2960,2960,2920,3575
|
||||
20250219,100300,1090210660,2945,2945,2945,2945,4
|
||||
20250219,100200,1090198880,2950,2965,2965,2950,520
|
||||
20250219,100100,1088657380,2965,2960,2965,2960,233
|
||||
20250219,100000,1087966820,2940,2940,2940,2940,101
|
||||
20250219,095900,1087669880,2940,2965,2965,2940,1717
|
||||
20250219,095800,1082621050,2965,2945,2965,2940,779
|
||||
20250219,095700,1080320670,2945,2955,2955,2940,2742
|
||||
20250219,095600,1072240535,2955,2965,2965,2950,2058
|
||||
20250219,095500,1066165000,2965,2985,2985,2965,11065
|
||||
20250219,095400,1033227590,2990,2990,2995,2990,2013
|
||||
20250219,095300,1027208655,2990,3000,3000,2985,3737
|
||||
20250219,095200,1016037225,2990,2995,3000,2990,1743
|
||||
20250219,095100,1010812210,2990,3000,3000,2990,8432
|
||||
20250219,095000,985558995,3000,2990,3000,2990,7501
|
||||
20250219,094900,963071375,2990,2990,2995,2985,2162
|
||||
20250219,094800,956605740,2995,2995,2995,2985,6753
|
||||
20250219,094700,936425985,2990,2970,2990,2970,8900
|
||||
20250219,094600,909859200,2970,2980,2980,2965,597
|
||||
20250219,094500,908082800,2985,2975,2990,2975,5087
|
||||
20250219,094400,892881430,2985,2975,2985,2955,8976
|
||||
20250219,094300,866138615,2975,2955,2975,2955,3103
|
||||
20250219,094200,856926035,2955,2970,2975,2950,275
|
||||
20250219,094100,856111800,2975,2975,2975,2955,1726
|
||||
20250219,094000,850977430,2975,2965,2975,2955,3468
|
||||
20250219,093900,840683715,2950,2930,2950,2930,3251
|
||||
20250219,093800,831116105,2930,2935,2935,2930,417
|
||||
20250219,093700,829892345,2935,2935,2935,2935,41
|
||||
20250219,093600,829772010,2920,2920,2920,2920,4786
|
||||
20250219,093500,815796890,2920,2920,2920,2920,46
|
||||
20250219,093400,815662570,2920,2920,2920,2920,44
|
||||
20250219,093300,815534090,2925,2940,2940,2925,1085
|
||||
20250219,093200,812345170,2940,2940,2940,2940,3
|
||||
20250219,093100,812336350,2940,2935,2940,2925,2772
|
||||
20250219,093000,804216910,2940,2920,2940,2920,1832
|
||||
20250219,092900,798848600,2915,2910,2915,2900,6143
|
||||
20250219,092800,780978680,2910,2910,2915,2910,1943
|
||||
20250219,092700,775324165,2910,2910,2915,2905,1566
|
||||
20250219,092600,770767025,2910,2910,2910,2910,6
|
||||
20250219,092500,770749565,2915,2905,2915,2905,1276
|
||||
20250219,092400,767041805,2905,2915,2915,2905,2147
|
||||
20250219,092300,760786050,2915,2910,2920,2905,3309
|
||||
20250219,092200,751162135,2905,2910,2920,2905,4545
|
||||
20250219,092100,737936755,2920,2910,2920,2905,3537
|
||||
20250219,092000,727641920,2910,2935,2935,2910,17646
|
||||
20250219,091900,676148155,2925,2935,2940,2925,2962
|
||||
20250219,091800,667460700,2940,2955,2955,2940,13964
|
||||
20250219,091700,626316305,2960,2970,2975,2955,2566
|
||||
20250219,091600,618707180,2970,2955,2975,2950,3388
|
||||
20250219,091500,608692505,2955,2945,2960,2945,2486
|
||||
20250219,091400,601346705,2940,2965,2965,2940,12905
|
||||
20250219,091300,563333460,2970,2985,3000,2970,31597
|
||||
20250219,091200,469011295,2985,2965,2995,2965,29023
|
||||
20250219,091100,382396670,2965,2940,2970,2940,9341
|
||||
20250219,091000,354788035,2940,2910,2945,2910,10140
|
||||
20250219,090900,325175035,2920,2940,2940,2910,6598
|
||||
20250219,090800,305896320,2935,2945,2970,2930,1882
|
||||
20250219,090700,300358035,2945,2915,2945,2910,8235
|
||||
20250219,090600,276203010,2915,2910,2920,2900,1976
|
||||
20250219,090500,270451610,2920,2915,2940,2910,10394
|
||||
20250219,090400,240016245,2910,2905,2910,2890,2953
|
||||
20250219,090300,231444300,2880,2880,2890,2865,13779
|
||||
20250219,090200,191818910,2880,2915,2965,2875,28884
|
||||
20250219,090100,107528015,2915,2880,2915,2870,13340
|
||||
20250219,090000,68781350,2870,2895,2900,2855,22242
|
||||
|
Reference in New Issue
Block a user