Update 2025-02-19 4022 candle_min
This commit is contained in:
778
455900/min/candle-20250219.csv
Normal file
778
455900/min/candle-20250219.csv
Normal file
@@ -0,0 +1,778 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,215600,8976610400,29950,29950,29950,29950,3494
|
||||
20250219,215500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,215400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,215300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,215200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,215100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,215000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,214900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,214800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,214700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,214600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,214500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,214400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,214300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,214200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,214100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,214000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,213900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,213800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,213700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,213600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,213500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,213400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,213300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,213200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,213100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,213000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,212900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,212800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,212700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,212600,8976610400,29950,29950,29950,29950,3494
|
||||
20250219,212500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,212400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,212300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,212200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,212100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,212000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,211900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,211800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,211700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,211600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,211500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,211400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,211300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,211200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,211100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,211000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,210900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,210800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,210700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,210600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,210500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,210400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,210300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,210200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,210100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,210000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,205900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,205800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,205700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,205600,8976610400,29950,29950,29950,29950,3494
|
||||
20250219,205500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,205400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,205300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,205200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,205100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,205000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,204900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,204800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,204700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,204600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,204500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,204400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,204300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,204200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,204100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,204000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,203900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,203800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,203700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,203600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,203500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,203400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,203300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,203200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,203100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,203000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,202900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,202800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,202700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,202600,8976610400,29950,29950,29950,29950,3494
|
||||
20250219,202500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,202400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,202300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,202200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,202100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,202000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,201900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,201800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,201700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,201600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,201500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,201400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,201300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,201200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,201100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,201000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,200900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,200800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,200700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,200600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,200500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,200400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,200300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,200200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,200100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,200000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,195900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,195800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,195700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,195600,8976610400,29950,29950,29950,29950,3494
|
||||
20250219,195500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,195400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,195300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,195200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,195100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,195000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,194900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,194800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,194700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,194600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,194500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,194400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,194300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,194200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,194100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,194000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,193900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,193800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,193700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,193600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,193500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,193400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,193300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,193200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,193100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,193000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,192900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,192800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,192700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,192600,8976610400,29950,29950,29950,29950,3494
|
||||
20250219,192500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,192400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,192300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,192200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,192100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,192000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,191900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,191800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,191700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,191600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,191500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,191400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,191300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,191200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,191100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,191000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,190900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,190800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,190700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,190600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,190500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,190400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,190300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,190200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,190100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,190000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,185900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,185800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,185700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,185600,8976610400,29950,29950,29950,29950,3494
|
||||
20250219,185500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,185400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,185300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,185200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,185100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,185000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,184900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,184800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,184700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,184600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,184500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,184400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,184300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,184200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,184100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,184000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,183900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,183800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,183700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,183600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,183500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,183400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,183300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,183200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,183100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,183000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,182900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,182800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,182700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,182600,8976610400,29950,29950,29950,29950,3494
|
||||
20250219,182500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,182400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,182300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,182200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,182100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,182000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,181900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,181800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,181700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,181600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,181500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,181400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,181300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,181200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,181100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,181000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,180900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,180800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,180700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,180600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,180500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,180400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,180300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,180200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,180100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,180000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,175900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,175800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,175700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,175600,8976610400,29950,29950,29950,29950,3494
|
||||
20250219,175500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,175400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,175300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,175200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,175100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,175000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,174900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,174800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,174700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,174600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,174500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,174400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,174300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,174200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,174100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,174000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,173900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,173800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,173700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,173600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,173500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,173400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,173300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,173200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,173100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,173000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,172900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,172800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,172700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,172600,8976610400,29950,29950,29950,29950,3494
|
||||
20250219,172500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,172400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,172300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,172200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,172100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,172000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,171900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,171800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,171700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,171600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,171500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,171400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,171300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,171200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,171100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,171000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,170900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,170800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,170700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,170600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,170500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,170400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,170300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,170200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,170100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,170000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,165900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,165800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,165700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,165600,8976610400,29950,29950,29950,29950,3494
|
||||
20250219,165500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,165400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,165300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,165200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,165100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,165000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,164900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,164800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,164700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,164600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,164500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,164400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,164300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,164200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,164100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,164000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,163900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,163800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,163700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,163600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,163500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,163400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,163300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,163200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,163100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,163000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,162900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,162800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,162700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,162600,8976610400,29950,29950,29950,29950,3494
|
||||
20250219,162500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,162400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,162300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,162200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,162100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,162000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,161900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,161800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,161700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,161600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,161500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,161400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,161300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,161200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,161100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,161000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,160900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,160800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,160700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,160600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,160500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,160400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,160300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,160200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,160100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,160000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,155900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,155800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,155700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,155600,8976610400,29950,29950,29950,29950,3494
|
||||
20250219,155500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,155400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,155300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,155200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,155100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,155000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,154900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,154800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,154700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,154600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,154500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,154400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,154300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,154200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,154100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,154000,8976610400,29950,29950,29950,29950,0
|
||||
20250219,153900,8976610400,29950,29950,29950,29950,0
|
||||
20250219,153800,8976610400,29950,29950,29950,29950,0
|
||||
20250219,153700,8976610400,29950,29950,29950,29950,0
|
||||
20250219,153600,8976610400,29950,29950,29950,29950,0
|
||||
20250219,153500,8976610400,29950,29950,29950,29950,0
|
||||
20250219,153400,8976610400,29950,29950,29950,29950,0
|
||||
20250219,153300,8976610400,29950,29950,29950,29950,0
|
||||
20250219,153200,8976610400,29950,29950,29950,29950,0
|
||||
20250219,153100,8976610400,29950,29950,29950,29950,0
|
||||
20250219,153000,8976610400,29950,29950,29950,29950,3494
|
||||
20250219,152900,8871965100,29950,29950,29950,29950,0
|
||||
20250219,152800,8871965100,29950,29950,29950,29950,0
|
||||
20250219,152700,8871965100,29950,29950,29950,29950,0
|
||||
20250219,152600,8871965100,29950,29950,29950,29950,0
|
||||
20250219,152500,8871965100,29950,29950,29950,29950,0
|
||||
20250219,152400,8871965100,29950,29950,29950,29950,0
|
||||
20250219,152300,8871965100,29950,29950,29950,29950,0
|
||||
20250219,152200,8871965100,29950,29950,29950,29950,0
|
||||
20250219,152100,8871965100,29950,29950,29950,29950,0
|
||||
20250219,152000,8871965100,29950,29950,29950,29950,0
|
||||
20250219,151900,8871965100,29950,29950,29950,29900,1157
|
||||
20250219,151800,8837316750,29950,29950,30000,29900,1605
|
||||
20250219,151700,8789293450,29900,29950,29950,29900,102
|
||||
20250219,151600,8786238800,29950,29950,29950,29900,680
|
||||
20250219,151500,8765885350,29950,29950,29950,29950,142
|
||||
20250219,151400,8761632450,29950,29950,29950,29900,633
|
||||
20250219,151300,8742691900,29950,29950,29950,29900,161
|
||||
20250219,151200,8737875400,29950,29950,29950,29900,143
|
||||
20250219,151100,8733592950,29950,29950,29950,29950,156
|
||||
20250219,151000,8728920750,29950,30050,30050,29900,3769
|
||||
20250219,150900,8615923000,30050,30000,30050,30000,657
|
||||
20250219,150800,8596210300,30050,30050,30050,30050,131
|
||||
20250219,150700,8592273750,30050,30050,30050,30000,453
|
||||
20250219,150600,8578671100,30050,30050,30050,30000,398
|
||||
20250219,150500,8566725050,30050,30000,30050,30000,249
|
||||
20250219,150400,8559247750,30000,30050,30050,30000,781
|
||||
20250219,150300,8535779350,30000,30100,30100,30000,109
|
||||
20250219,150200,8532504100,30100,30050,30100,30000,247
|
||||
20250219,150100,8525080850,30000,30100,30100,30000,941
|
||||
20250219,150000,8496779350,30050,30150,30200,30050,1461
|
||||
20250219,145900,8452812050,30200,30100,30200,30100,2905
|
||||
20250219,145800,8365240650,30100,30100,30150,30100,481
|
||||
20250219,145700,8350761600,30100,30000,30100,30000,570
|
||||
20250219,145600,8333635800,30050,30050,30050,30000,224
|
||||
20250219,145500,8326904700,30050,30000,30050,30000,58
|
||||
20250219,145400,8325161950,30100,30000,30100,30000,106
|
||||
20250219,145300,8321979200,30050,30000,30050,30000,213
|
||||
20250219,145200,8315579200,30000,30000,30000,30000,44
|
||||
20250219,145100,8314259200,30000,30050,30100,30000,431
|
||||
20250219,145000,8301302050,30050,30000,30050,30000,230
|
||||
20250219,144900,8294401550,30050,30100,30100,30050,322
|
||||
20250219,144800,8284724750,30150,30100,30150,30100,1309
|
||||
20250219,144700,8245267700,30100,30100,30150,30100,638
|
||||
20250219,144600,8226037500,30100,30050,30100,30050,2275
|
||||
20250219,144500,8157622100,30050,29900,30050,29900,4967
|
||||
20250219,144400,8008751050,29950,29900,29950,29900,946
|
||||
20250219,144300,7980465250,29900,29900,29900,29900,53
|
||||
20250219,144200,7978880550,29950,29900,29950,29900,62
|
||||
20250219,144100,7977025300,29950,29950,29950,29900,68
|
||||
20250219,144000,7974991700,29900,29900,29900,29900,54
|
||||
20250219,143900,7973377100,29850,29900,29950,29850,518
|
||||
20250219,143800,7957884750,29850,29850,29900,29850,1528
|
||||
20250219,143700,7912247200,29850,29900,29900,29850,244
|
||||
20250219,143600,7904959200,29900,29850,29900,29850,232
|
||||
20250219,143500,7898022550,29850,29900,29950,29850,643
|
||||
20250219,143400,7878803250,29900,29900,29900,29850,83
|
||||
20250219,143300,7876321700,29900,29950,29950,29900,14
|
||||
20250219,143200,7875902550,29950,29850,29950,29850,639
|
||||
20250219,143100,7856797700,29850,29850,29850,29850,370
|
||||
20250219,143000,7845753200,29850,29900,29900,29850,219
|
||||
20250219,142900,7839215250,29900,29900,29900,29900,33
|
||||
20250219,142800,7838228550,29900,29850,29900,29850,325
|
||||
20250219,142700,7828513150,29850,29900,29900,29850,24
|
||||
20250219,142600,7827795750,29850,29900,29900,29850,108
|
||||
20250219,142500,7824571450,29800,29850,29850,29800,505
|
||||
20250219,142400,7809509400,29850,29850,29850,29800,107
|
||||
20250219,142300,7806319100,29850,29850,29900,29850,459
|
||||
20250219,142200,7792612750,29850,29900,29900,29850,2898
|
||||
20250219,142100,7706106350,29850,29850,29900,29850,66
|
||||
20250219,142000,7704134600,29850,29900,29900,29850,56
|
||||
20250219,141900,7702460350,29850,29900,29900,29850,339
|
||||
20250219,141800,7692339450,29850,29850,29900,29850,360
|
||||
20250219,141700,7681592900,29900,29900,29900,29900,52
|
||||
20250219,141600,7680038100,29850,29900,29950,29850,2134
|
||||
20250219,141500,7616232100,29900,29950,29950,29900,1616
|
||||
20250219,141400,7567913050,29950,29950,29950,29900,56
|
||||
20250219,141300,7566235950,29950,29950,29950,29900,527
|
||||
20250219,141200,7550453400,29950,29950,30000,29950,292
|
||||
20250219,141100,7541707100,29950,29950,30000,29950,1151
|
||||
20250219,141000,7507231900,30000,30000,30000,29950,45
|
||||
20250219,140900,7505882050,30000,30000,30000,29950,126
|
||||
20250219,140800,7502106600,30000,30000,30000,29950,123
|
||||
20250219,140700,7498420750,30000,29950,30000,29950,153
|
||||
20250219,140600,7493830900,29950,29950,29950,29950,129
|
||||
20250219,140500,7489967350,29950,30000,30000,29950,338
|
||||
20250219,140400,7479844200,29950,29950,29950,29950,6
|
||||
20250219,140300,7479664500,29950,30000,30000,29950,14
|
||||
20250219,140200,7479244700,29950,30000,30000,29950,35
|
||||
20250219,140100,7478194800,30000,30000,30000,29950,175
|
||||
20250219,140000,7472949350,30000,30000,30000,29950,87
|
||||
20250219,135900,7470342950,30000,30000,30000,30000,54
|
||||
20250219,135800,7468722950,30000,30000,30000,30000,514
|
||||
20250219,135700,7453302950,30000,30000,30000,30000,7
|
||||
20250219,135600,7453092950,30000,30000,30000,30000,140
|
||||
20250219,135500,7448892950,30000,30000,30000,30000,27
|
||||
20250219,135400,7448082950,30000,30000,30050,30000,123
|
||||
20250219,135300,7444392450,30000,30000,30000,30000,300
|
||||
20250219,135200,7435392450,29950,30000,30000,29950,562
|
||||
20250219,135100,7418549550,30000,30000,30000,29950,264
|
||||
20250219,135000,7410629650,30000,29950,30000,29900,410
|
||||
20250219,134900,7398350250,29950,29950,30000,29950,191
|
||||
20250219,134800,7392628350,30000,30000,30000,29950,395
|
||||
20250219,134700,7380793500,30000,29950,30000,29950,251
|
||||
20250219,134600,7373271550,29950,29950,29950,29950,161
|
||||
20250219,134500,7368449600,29950,30000,30000,29950,55
|
||||
20250219,134400,7366799850,29950,29950,29950,29950,123
|
||||
20250219,134300,7363116000,30000,30000,30000,29950,1037
|
||||
20250219,134200,7332006150,30000,29950,30000,29950,52
|
||||
20250219,134100,7330448200,29950,29950,29950,29950,188
|
||||
20250219,134000,7324817600,29950,29950,29950,29950,40
|
||||
20250219,133900,7323619600,29900,29950,29950,29900,134
|
||||
20250219,133800,7319609100,29950,29950,29950,29900,134
|
||||
20250219,133700,7315600050,30000,29950,30000,29900,215
|
||||
20250219,133600,7309160250,29950,29950,29950,29900,309
|
||||
20250219,133500,7299908650,29950,29950,30000,29950,2542
|
||||
20250219,133400,7223775600,29950,30000,30000,29950,103
|
||||
20250219,133300,7220685750,30000,29950,30000,29950,13
|
||||
20250219,133200,7220295900,29950,29950,29950,29950,68
|
||||
20250219,133100,7218259300,29950,29950,30000,29950,57
|
||||
20250219,133000,7216551150,29950,29950,30000,29950,340
|
||||
20250219,132900,7206359150,29950,29950,29950,29950,70
|
||||
20250219,132800,7204262650,30000,30000,30000,29950,748
|
||||
20250219,132700,7181824300,30000,30000,30000,29950,105
|
||||
20250219,132600,7178676150,30000,30000,30000,29950,14
|
||||
20250219,132500,7178256400,30000,29950,30000,29950,225
|
||||
20250219,132400,7171509550,29950,29950,30000,29950,586
|
||||
20250219,132300,7153933400,29950,30000,30000,29950,539
|
||||
20250219,132200,7137790100,30000,29950,30000,29950,366
|
||||
20250219,132100,7126814250,30000,29950,30000,29950,105
|
||||
20250219,132000,7123666850,29950,30000,30000,29950,206
|
||||
20250219,131900,7117497100,29950,29950,29950,29950,206
|
||||
20250219,131800,7111327400,30000,30000,30000,29950,92
|
||||
20250219,131700,7108567600,30000,29950,30000,29950,2
|
||||
20250219,131600,7108507650,29950,29950,30000,29950,12
|
||||
20250219,131500,7108148200,29950,30000,30000,29950,276
|
||||
20250219,131400,7099868300,29950,30000,30000,29950,40
|
||||
20250219,131300,7098669200,30000,30000,30000,29950,238
|
||||
20250219,131200,7091529350,30000,29950,30000,29950,28
|
||||
20250219,131100,7090690000,29950,29950,30000,29950,606
|
||||
20250219,131000,7072540250,30000,30000,30000,29950,139
|
||||
20250219,130900,7068370400,29950,30000,30000,29950,1068
|
||||
20250219,130800,7036331850,29950,29950,30000,29950,108
|
||||
20250219,130700,7033097200,30000,29950,30000,29950,189
|
||||
20250219,130600,7027435650,29900,29950,29950,29900,255
|
||||
20250219,130500,7019798450,29950,29950,29950,29950,73
|
||||
20250219,130400,7017612100,29900,29900,29950,29900,298
|
||||
20250219,130300,7008689950,29900,29950,29950,29900,367
|
||||
20250219,130200,6997698850,29950,29950,29950,29900,1011
|
||||
20250219,130100,6967419550,29950,29950,29950,29900,50
|
||||
20250219,130000,6965922200,29950,29950,29950,29950,31
|
||||
20250219,125900,6964993750,29950,29950,29950,29950,103
|
||||
20250219,125800,6961908900,29950,29900,29950,29900,259
|
||||
20250219,125700,6954152850,29950,29950,29950,29950,109
|
||||
20250219,125600,6950888300,29950,29950,29950,29900,447
|
||||
20250219,125500,6937516500,29950,29950,29950,29950,22
|
||||
20250219,125400,6936857600,29950,29950,30000,29900,571
|
||||
20250219,125300,6919764850,29950,29900,29950,29900,186
|
||||
20250219,125200,6914194500,29900,29950,29950,29900,13
|
||||
20250219,125100,6913805200,29900,29900,29950,29850,555
|
||||
20250219,125000,6897211600,29900,29900,29900,29900,638
|
||||
20250219,124900,6878135400,29900,29950,29950,29900,188
|
||||
20250219,124800,6872509800,29900,29950,29950,29900,2376
|
||||
20250219,124700,6801458500,29950,29950,29950,29900,505
|
||||
20250219,124600,6786334250,29950,29950,29950,29900,183
|
||||
20250219,124500,6780856650,29950,29950,29950,29950,246
|
||||
20250219,124400,6773488950,29950,29950,30000,29950,91
|
||||
20250219,124300,6770762850,29950,30000,30000,29950,115
|
||||
20250219,124200,6767316350,29950,30000,30000,29950,175
|
||||
20250219,124100,6762068550,30000,29950,30000,29950,32
|
||||
20250219,124000,6761108800,30000,29900,30000,29900,161
|
||||
20250219,123900,6756281950,29900,30000,30000,29900,56
|
||||
20250219,123800,6754602850,29900,30000,30000,29900,67
|
||||
20250219,123700,6752598850,30000,29950,30000,29900,332
|
||||
20250219,123600,6742669800,30000,29900,30000,29900,233
|
||||
20250219,123500,6735692500,29900,29950,29950,29900,737
|
||||
20250219,123400,6713620850,29900,29900,29900,29900,209
|
||||
20250219,123300,6707371750,29900,29900,29900,29900,52
|
||||
20250219,123200,6705816950,29900,29900,29900,29900,230
|
||||
20250219,123100,6698939950,29900,29900,29900,29850,836
|
||||
20250219,123000,6673984950,29900,29900,29900,29850,30
|
||||
20250219,122900,6673088650,29900,29850,29900,29850,19
|
||||
20250219,122800,6672520650,29900,29900,29900,29850,121
|
||||
20250219,122700,6668903350,29900,29900,29900,29900,133
|
||||
20250219,122600,6664926650,29900,29900,29900,29900,24
|
||||
20250219,122500,6664209050,29850,29900,29900,29850,357
|
||||
20250219,122400,6653548350,29900,29900,29900,29900,51
|
||||
20250219,122300,6652023450,29900,29900,29900,29900,81
|
||||
20250219,122200,6649601550,29850,29850,29900,29850,138
|
||||
20250219,122100,6645481700,29900,29900,29900,29900,23
|
||||
20250219,122000,6644794000,29900,29900,29900,29900,402
|
||||
20250219,121900,6632774200,29900,29850,29900,29850,96
|
||||
20250219,121800,6629905500,29900,29900,29900,29900,49
|
||||
20250219,121700,6628440400,29950,29950,29950,29950,38
|
||||
20250219,121600,6627302300,29900,29900,29900,29900,168
|
||||
20250219,121500,6622279100,29850,29850,29850,29850,48
|
||||
20250219,121400,6620846300,29850,29850,29850,29850,1226
|
||||
20250219,121300,6584250200,29900,29850,29900,29850,51
|
||||
20250219,121200,6582725500,29850,29950,29950,29850,129
|
||||
20250219,121100,6578868600,29950,29850,29950,29850,445
|
||||
20250219,121000,6565575350,29850,29850,29850,29850,296
|
||||
20250219,120900,6556739750,29850,29900,29900,29850,69
|
||||
20250219,120800,6554676950,29900,29900,29900,29900,18
|
||||
20250219,120700,6554138750,29900,29900,29900,29850,227
|
||||
20250219,120600,6547360600,29900,29950,29950,29900,87
|
||||
20250219,120500,6544758050,29900,29950,29950,29900,1703
|
||||
20250219,120400,6493837400,29900,29950,29950,29900,562
|
||||
20250219,120300,6477030500,29950,29950,29950,29950,28
|
||||
20250219,120200,6476191900,29950,29950,29950,29950,635
|
||||
20250219,120100,6457173650,29900,29900,29900,29900,512
|
||||
20250219,120000,6441864850,29950,29950,29950,29900,286
|
||||
20250219,115900,6433308100,30000,30000,30000,30000,5
|
||||
20250219,115800,6433158100,29950,30000,30000,29950,801
|
||||
20250219,115700,6409168000,29950,29950,29950,29950,0
|
||||
20250219,115600,6409168000,29950,29950,29950,29950,0
|
||||
20250219,115500,6409168000,29950,29950,30000,29950,285
|
||||
20250219,115400,6400632050,29950,30000,30000,29950,1215
|
||||
20250219,115300,6364242550,30000,30000,30000,29950,258
|
||||
20250219,115200,6356512650,29950,30000,30000,29950,801
|
||||
20250219,115100,6332522600,30000,29950,30000,29950,108
|
||||
20250219,115000,6329284100,30000,30000,30000,29950,339
|
||||
20250219,114900,6319129150,29950,30000,30000,29950,704
|
||||
20250219,114800,6298012150,30000,30000,30000,30000,3
|
||||
20250219,114700,6297922150,29950,29950,30000,29950,45
|
||||
20250219,114600,6296574350,29950,29950,30000,29950,332
|
||||
20250219,114500,6286629450,29950,29950,29950,29950,749
|
||||
20250219,114400,6264196900,30000,30000,30000,29950,449
|
||||
20250219,114300,6250730400,29950,29950,29950,29950,0
|
||||
20250219,114200,6250730400,29950,30000,30000,29950,476
|
||||
20250219,114100,6236469300,30000,29950,30000,29950,86
|
||||
20250219,114000,6233893150,30000,30000,30000,30000,176
|
||||
20250219,113900,6228613150,30000,30050,30050,30000,333
|
||||
20250219,113800,6218620450,30000,30050,30050,30000,43
|
||||
20250219,113700,6217329650,30050,30000,30050,30000,12
|
||||
20250219,113600,6216969600,30000,30050,30050,30000,192
|
||||
20250219,113500,6211208250,30050,30050,30050,30050,17
|
||||
20250219,113400,6210697400,30050,30050,30050,30050,41
|
||||
20250219,113300,6209465350,30000,30000,30000,30000,1
|
||||
20250219,113200,6209435350,30000,30000,30000,30000,595
|
||||
20250219,113100,6191585350,30000,29950,30000,29950,49
|
||||
20250219,113000,6190117750,29900,29950,29950,29900,478
|
||||
20250219,112900,6175801700,29900,29950,29950,29900,249
|
||||
20250219,112800,6168354150,29900,29900,29950,29900,18
|
||||
20250219,112700,6167815900,29900,29900,29900,29900,20
|
||||
20250219,112600,6167217900,29900,29950,29950,29900,39
|
||||
20250219,112500,6166051700,29900,29900,29950,29900,645
|
||||
20250219,112400,6146766150,29900,29900,29950,29900,270
|
||||
20250219,112300,6138690350,29900,29900,29950,29900,1261
|
||||
20250219,112200,6100986300,29950,29950,29950,29900,90
|
||||
20250219,112100,6098295050,29950,29950,30000,29950,164
|
||||
20250219,112000,6093383150,29950,29950,30000,29950,552
|
||||
20250219,111900,6076846800,29950,29950,30000,29950,163
|
||||
20250219,111800,6071964450,29950,29950,30000,29950,401
|
||||
20250219,111700,6059954450,29950,29950,30000,29950,743
|
||||
20250219,111600,6037700950,30000,30000,30000,29950,261
|
||||
20250219,111500,6029880600,30000,30000,30000,30000,96
|
||||
20250219,111400,6027000600,30000,30000,30000,30000,471
|
||||
20250219,111300,6012870600,30000,30000,30000,29950,250
|
||||
20250219,111200,6005372600,30000,30000,30000,29950,562
|
||||
20250219,111100,5988516950,30000,30000,30000,29950,431
|
||||
20250219,111000,5975588150,30000,30000,30000,29950,156
|
||||
20250219,110900,5970910850,30000,29950,30000,29950,262
|
||||
20250219,110800,5963051350,30000,30000,30000,29950,395
|
||||
20250219,110700,5951207850,30000,30000,30000,30000,230
|
||||
20250219,110600,5944307850,29950,30000,30000,29950,245
|
||||
20250219,110500,5936963450,29950,29950,29950,29950,166
|
||||
20250219,110400,5931991750,29950,29950,30000,29950,1221
|
||||
20250219,110300,5895403900,30000,30000,30050,30000,191
|
||||
20250219,110200,5889673300,30000,30050,30050,30000,13
|
||||
20250219,110100,5889283200,30000,30000,30000,30000,931
|
||||
20250219,110000,5861353200,30000,30050,30050,29950,107
|
||||
20250219,105900,5858142600,29950,30000,30000,29950,3022
|
||||
20250219,105800,5767483900,30000,29950,30000,29950,198
|
||||
20250219,105700,5761548450,29950,29950,29950,29950,78
|
||||
20250219,105600,5759212350,29950,29950,30000,29950,304
|
||||
20250219,105500,5750092550,29950,29950,29950,29950,52
|
||||
20250219,105400,5748535150,29900,29900,29950,29900,83
|
||||
20250219,105300,5746050850,29900,29900,29950,29900,28
|
||||
20250219,105200,5745213400,29900,29950,30000,29900,182
|
||||
20250219,105100,5739762250,30000,30000,30000,30000,85
|
||||
20250219,105000,5737212250,30000,29950,30000,29950,170
|
||||
20250219,104900,5732115450,30000,29900,30000,29900,536
|
||||
20250219,104800,5716062400,29950,29950,29950,29900,123
|
||||
20250219,104700,5712380500,29950,29900,29950,29850,400
|
||||
20250219,104600,5700417200,29900,29850,29900,29750,1059
|
||||
20250219,104500,5668840200,29800,29800,29800,29750,686
|
||||
20250219,104400,5648414600,29800,29750,29800,29750,329
|
||||
20250219,104300,5638610750,29800,29750,29800,29750,524
|
||||
20250219,104200,5623001850,29800,29800,29800,29750,42
|
||||
20250219,104100,5621751550,29800,29750,29800,29750,281
|
||||
20250219,104000,5613390800,29800,29750,29850,29750,1488
|
||||
20250219,103900,5569120450,29850,29700,29850,29700,471
|
||||
20250219,103800,5555075500,29700,29800,29850,29700,2730
|
||||
20250219,103700,5473948550,29800,29800,29850,29750,299
|
||||
20250219,103600,5465039300,29800,29800,29800,29700,211
|
||||
20250219,103500,5458756750,29800,29750,29800,29700,260
|
||||
20250219,103400,5451026250,29700,29800,29800,29700,642
|
||||
20250219,103300,5431935050,29800,29750,29800,29750,1089
|
||||
20250219,103200,5399509300,29750,29700,29750,29700,1074
|
||||
20250219,103100,5367565300,29700,29750,29750,29700,541
|
||||
20250219,103000,5351476750,29750,29750,29800,29750,972
|
||||
20250219,102900,5322559000,29750,29700,29750,29700,909
|
||||
20250219,102800,5295540250,29700,29750,29800,29700,2214
|
||||
20250219,102700,5229694400,29800,29750,29800,29750,609
|
||||
20250219,102600,5211556950,29800,29800,29850,29750,2185
|
||||
20250219,102500,5146482300,29800,29850,29850,29800,2178
|
||||
20250219,102400,5081573150,29850,29800,29850,29800,3379
|
||||
20250219,102300,4980784300,29800,29900,29950,29800,6137
|
||||
20250219,102200,4797392250,29900,30000,30000,29900,7084
|
||||
20250219,102100,4585280950,30000,30000,30050,30000,538
|
||||
20250219,102000,4569140850,30000,30050,30050,30000,116
|
||||
20250219,101900,4565655850,30050,30050,30050,30050,522
|
||||
20250219,101800,4549969750,30050,30100,30100,30000,342
|
||||
20250219,101700,4539693250,30100,30050,30100,30000,1309
|
||||
20250219,101600,4500409800,30050,30100,30100,30000,1950
|
||||
20250219,101500,4441869500,30100,30100,30100,30050,73
|
||||
20250219,101400,4439674050,30100,30050,30100,30050,353
|
||||
20250219,101300,4429066250,30100,30100,30100,30050,455
|
||||
20250219,101200,4415393300,30100,30050,30100,30050,383
|
||||
20250219,101100,4403883850,30050,30100,30100,30050,133
|
||||
20250219,101000,4399885200,30100,30100,30150,30100,324
|
||||
20250219,100900,4390131650,30100,30200,30200,30100,412
|
||||
20250219,100800,4377704950,30200,30200,30200,30150,18
|
||||
20250219,100700,4377161750,30150,30050,30200,30000,1492
|
||||
20250219,100600,4332175700,30050,30050,30050,30000,384
|
||||
20250219,100500,4320637100,30050,30050,30100,30050,123
|
||||
20250219,100400,4316940050,30100,30050,30100,30000,784
|
||||
20250219,100300,4293382250,30050,30050,30100,30050,391
|
||||
20250219,100200,4281625200,30050,30200,30200,30050,203
|
||||
20250219,100100,4275522000,30200,30150,30200,30050,2320
|
||||
20250219,100000,4205613550,30150,30100,30150,30000,1020
|
||||
20250219,095900,4174907000,30050,30000,30050,29950,342
|
||||
20250219,095800,4164635800,30000,29950,30050,29950,890
|
||||
20250219,095700,4137936250,29950,30000,30000,29950,447
|
||||
20250219,095600,4124548100,29950,29950,30050,29900,1036
|
||||
20250219,095500,4093519650,30050,29950,30050,29900,660
|
||||
20250219,095400,4073771050,29950,30000,30050,29950,4710
|
||||
20250219,095300,3932560450,30000,30050,30100,30000,965
|
||||
20250219,095200,3903529400,30050,30050,30100,30050,1403
|
||||
20250219,095100,3861359000,30100,30050,30100,30000,283
|
||||
20250219,095000,3852858000,30050,30000,30050,30000,771
|
||||
20250219,094900,3829718550,30000,30100,30100,30000,936
|
||||
20250219,094800,3801624250,30050,30050,30100,30000,1139
|
||||
20250219,094700,3767400550,30050,30000,30100,30000,563
|
||||
20250219,094600,3750498050,30050,30150,30150,30050,1603
|
||||
20250219,094500,3702295800,30150,30150,30200,30100,1485
|
||||
20250219,094400,3657517750,30100,30050,30150,30050,393
|
||||
20250219,094300,3645686000,30000,29900,30050,29900,5841
|
||||
20250219,094200,3470829550,29900,29950,29950,29900,5822
|
||||
20250219,094100,3296575050,29950,29950,30000,29950,828
|
||||
20250219,094000,3271775700,29950,30000,30000,29950,1165
|
||||
20250219,093900,3236848850,30000,30000,30000,29950,2452
|
||||
20250219,093800,3163308900,30000,30000,30050,30000,535
|
||||
20250219,093700,3147257400,30000,30050,30050,30000,1653
|
||||
20250219,093600,3097650400,30050,30100,30100,30000,3931
|
||||
20250219,093500,2979544850,30100,30100,30150,30100,538
|
||||
20250219,093400,2963350500,30100,30100,30150,30100,1869
|
||||
20250219,093300,2907093250,30100,30100,30150,30100,190
|
||||
20250219,093200,2901374000,30100,30100,30150,30100,365
|
||||
20250219,093100,2890374500,30100,30150,30150,30100,2575
|
||||
20250219,093000,2812763350,30250,30250,30300,30200,1417
|
||||
20250219,092900,2769928500,30300,30250,30300,30250,430
|
||||
20250219,092800,2756912200,30250,30300,30300,30250,534
|
||||
20250219,092700,2740742250,30250,30350,30350,30250,1398
|
||||
20250219,092600,2698361100,30350,30300,30350,30250,617
|
||||
20250219,092500,2679655800,30300,30150,30350,30150,1107
|
||||
20250219,092400,2646152950,30150,30150,30200,30100,1463
|
||||
20250219,092300,2602039450,30150,30200,30200,30150,1262
|
||||
20250219,092200,2563964400,30200,30200,30200,30150,467
|
||||
20250219,092100,2549862700,30150,30200,30300,30150,2968
|
||||
20250219,092000,2460278650,30200,30250,30250,30200,1419
|
||||
20250219,091900,2417407450,30250,30300,30350,30250,3037
|
||||
20250219,091800,2325458900,30300,30350,30400,30250,3246
|
||||
20250219,091700,2227042350,30400,30450,30450,30300,2182
|
||||
20250219,091600,2160696750,30400,30200,30500,30200,2963
|
||||
20250219,091500,2070925300,30250,30300,30300,30150,432
|
||||
20250219,091400,2057876850,30300,30200,30300,30150,1190
|
||||
20250219,091300,2021965650,30200,30250,30300,30150,2372
|
||||
20250219,091200,1950243250,30250,30200,30250,30000,1548
|
||||
20250219,091100,1903575800,30200,30000,30200,30000,1871
|
||||
20250219,091000,1847267350,30050,30050,30050,29900,12720
|
||||
20250219,090900,1465994000,30100,30100,30100,30050,1109
|
||||
20250219,090800,1432644000,30100,30100,30150,30100,3797
|
||||
20250219,090700,1318344500,30150,30100,30150,30100,2737
|
||||
20250219,090600,1235901000,30100,30300,30300,30100,5234
|
||||
20250219,090500,1077762850,30300,30250,30350,30250,2452
|
||||
20250219,090400,1003524900,30250,30400,30450,30200,6424
|
||||
20250219,090300,808807500,30400,30600,30600,30400,1689
|
||||
20250219,090200,757309500,30600,30300,30600,30300,3784
|
||||
20250219,090100,642102800,30250,30650,30800,30250,5916
|
||||
20250219,090000,461900900,30800,30800,30850,30500,15044
|
||||
|
Reference in New Issue
Block a user