Update 2025-02-19 4022 candle_min
This commit is contained in:
785
475580/min/candle-20250219.csv
Normal file
785
475580/min/candle-20250219.csv
Normal file
@@ -0,0 +1,785 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,220300,22920012320,14950,14950,14950,14950,22041
|
||||
20250219,220200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,220100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,220000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,215900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,215800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,215700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,215600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,215500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,215400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,215300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,215200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,215100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,215000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,214900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,214800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,214700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,214600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,214500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,214400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,214300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,214200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,214100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,214000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,213900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,213800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,213700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,213600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,213500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,213400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,213300,22920012320,14950,14950,14950,14950,22041
|
||||
20250219,213200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,213100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,213000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,212900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,212800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,212700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,212600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,212500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,212400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,212300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,212200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,212100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,212000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,211900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,211800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,211700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,211600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,211500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,211400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,211300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,211200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,211100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,211000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,210900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,210800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,210700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,210600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,210500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,210400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,210300,22920012320,14950,14950,14950,14950,22041
|
||||
20250219,210200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,210100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,210000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,205900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,205800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,205700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,205600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,205500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,205400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,205300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,205200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,205100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,205000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,204900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,204800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,204700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,204600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,204500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,204400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,204300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,204200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,204100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,204000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,203900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,203800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,203700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,203600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,203500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,203400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,203300,22920012320,14950,14950,14950,14950,22041
|
||||
20250219,203200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,203100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,203000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,202900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,202800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,202700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,202600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,202500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,202400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,202300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,202200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,202100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,202000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,201900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,201800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,201700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,201600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,201500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,201400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,201300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,201200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,201100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,201000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,200900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,200800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,200700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,200600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,200500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,200400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,200300,22920012320,14950,14950,14950,14950,22041
|
||||
20250219,200200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,200100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,200000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,195900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,195800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,195700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,195600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,195500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,195400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,195300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,195200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,195100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,195000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,194900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,194800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,194700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,194600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,194500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,194400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,194300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,194200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,194100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,194000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,193900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,193800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,193700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,193600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,193500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,193400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,193300,22920012320,14950,14950,14950,14950,22041
|
||||
20250219,193200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,193100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,193000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,192900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,192800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,192700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,192600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,192500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,192400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,192300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,192200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,192100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,192000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,191900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,191800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,191700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,191600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,191500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,191400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,191300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,191200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,191100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,191000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,190900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,190800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,190700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,190600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,190500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,190400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,190300,22920012320,14950,14950,14950,14950,22041
|
||||
20250219,190200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,190100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,190000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,185900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,185800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,185700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,185600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,185500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,185400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,185300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,185200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,185100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,185000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,184900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,184800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,184700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,184600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,184500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,184400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,184300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,184200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,184100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,184000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,183900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,183800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,183700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,183600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,183500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,183400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,183300,22920012320,14950,14950,14950,14950,22041
|
||||
20250219,183200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,183100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,183000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,182900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,182800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,182700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,182600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,182500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,182400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,182300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,182200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,182100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,182000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,181900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,181800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,181700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,181600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,181500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,181400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,181300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,181200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,181100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,181000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,180900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,180800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,180700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,180600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,180500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,180400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,180300,22920012320,14950,14950,14950,14950,22041
|
||||
20250219,180200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,180100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,180000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,175900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,175800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,175700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,175600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,175500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,175400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,175300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,175200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,175100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,175000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,174900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,174800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,174700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,174600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,174500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,174400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,174300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,174200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,174100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,174000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,173900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,173800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,173700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,173600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,173500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,173400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,173300,22920012320,14950,14950,14950,14950,22041
|
||||
20250219,173200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,173100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,173000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,172900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,172800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,172700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,172600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,172500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,172400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,172300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,172200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,172100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,172000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,171900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,171800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,171700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,171600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,171500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,171400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,171300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,171200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,171100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,171000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,170900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,170800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,170700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,170600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,170500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,170400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,170300,22920012320,14950,14950,14950,14950,22041
|
||||
20250219,170200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,170100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,170000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,165900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,165800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,165700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,165600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,165500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,165400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,165300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,165200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,165100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,165000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,164900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,164800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,164700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,164600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,164500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,164400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,164300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,164200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,164100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,164000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,163900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,163800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,163700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,163600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,163500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,163400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,163300,22920012320,14950,14950,14950,14950,22041
|
||||
20250219,163200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,163100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,163000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,162900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,162800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,162700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,162600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,162500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,162400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,162300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,162200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,162100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,162000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,161900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,161800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,161700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,161600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,161500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,161400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,161300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,161200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,161100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,161000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,160900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,160800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,160700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,160600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,160500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,160400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,160300,22920012320,14950,14950,14950,14950,22041
|
||||
20250219,160200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,160100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,160000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,155900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,155800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,155700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,155600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,155500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,155400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,155300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,155200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,155100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,155000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,154900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,154800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,154700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,154600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,154500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,154400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,154300,22920012320,14950,14950,14950,14950,0
|
||||
20250219,154200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,154100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,154000,22920012320,14950,14950,14950,14950,0
|
||||
20250219,153900,22920012320,14950,14950,14950,14950,0
|
||||
20250219,153800,22920012320,14950,14950,14950,14950,0
|
||||
20250219,153700,22920012320,14950,14950,14950,14950,0
|
||||
20250219,153600,22920012320,14950,14950,14950,14950,0
|
||||
20250219,153500,22920012320,14950,14950,14950,14950,0
|
||||
20250219,153400,22920012320,14950,14950,14950,14950,0
|
||||
20250219,153300,22920012320,14950,14950,14950,14950,22041
|
||||
20250219,153200,22920012320,14950,14950,14950,14950,0
|
||||
20250219,153100,22920012320,14950,14950,14950,14950,0
|
||||
20250219,153000,22920012320,14950,14950,14950,14950,22041
|
||||
20250219,152900,22590499370,14940,14940,14940,14940,0
|
||||
20250219,152800,22590499370,14940,14940,14940,14940,0
|
||||
20250219,152700,22590499370,14940,14940,14940,14940,0
|
||||
20250219,152600,22590499370,14940,14940,14940,14940,0
|
||||
20250219,152500,22590499370,14940,14940,14940,14940,0
|
||||
20250219,152400,22590499370,14940,14940,14940,14940,0
|
||||
20250219,152300,22590499370,14940,14940,14940,14940,0
|
||||
20250219,152200,22590499370,14940,14940,14940,14940,0
|
||||
20250219,152100,22590499370,14940,14940,14940,14940,0
|
||||
20250219,152000,22590499370,14940,14940,14940,14940,0
|
||||
20250219,151900,22590499370,14940,14930,14950,14900,9641
|
||||
20250219,151800,22446501270,14930,14880,14930,14860,4089
|
||||
20250219,151700,22385567430,14880,14870,14900,14850,9823
|
||||
20250219,151600,22239466160,14870,14870,14870,14850,1688
|
||||
20250219,151500,22214378980,14870,14890,14890,14860,3028
|
||||
20250219,151400,22169344840,14890,14870,14890,14860,2694
|
||||
20250219,151300,22129272280,14880,14890,14890,14870,853
|
||||
20250219,151200,22116581970,14880,14860,14880,14850,5060
|
||||
20250219,151100,22041335850,14870,14870,14870,14850,1168
|
||||
20250219,151000,22023978900,14870,14880,14890,14850,2039
|
||||
20250219,150900,21993656960,14890,14890,14890,14870,2371
|
||||
20250219,150800,21958373040,14890,14880,14890,14870,1288
|
||||
20250219,150700,21939207480,14880,14870,14890,14860,5073
|
||||
20250219,150600,21863761190,14860,14870,14870,14850,1792
|
||||
20250219,150500,21837129720,14870,14860,14870,14860,1170
|
||||
20250219,150400,21819741540,14860,14860,14870,14850,1101
|
||||
20250219,150300,21803386910,14860,14870,14870,14850,3720
|
||||
20250219,150200,21748129990,14870,14870,14870,14860,1155
|
||||
20250219,150100,21730963460,14880,14900,14910,14860,3159
|
||||
20250219,150000,21683936240,14920,14870,14920,14870,5980
|
||||
20250219,145900,21594804690,14880,14870,14880,14850,4047
|
||||
20250219,145800,21534627630,14870,14860,14870,14860,2086
|
||||
20250219,145700,21503621220,14870,14850,14870,14850,804
|
||||
20250219,145600,21491667830,14850,14860,14870,14850,888
|
||||
20250219,145500,21478477460,14850,14870,14870,14850,416
|
||||
20250219,145400,21472295660,14870,14870,14870,14860,399
|
||||
20250219,145300,21466363470,14870,14870,14870,14850,587
|
||||
20250219,145200,21457642150,14870,14870,14870,14850,336
|
||||
20250219,145100,21452647600,14870,14860,14870,14860,274
|
||||
20250219,145000,21448574860,14870,14870,14870,14840,1940
|
||||
20250219,144900,21419771440,14870,14870,14870,14850,6171
|
||||
20250219,144800,21328036090,14880,14890,14890,14880,2777
|
||||
20250219,144700,21286712200,14890,14880,14890,14880,674
|
||||
20250219,144600,21276678580,14890,14880,14890,14870,3309
|
||||
20250219,144500,21227430990,14880,14880,14880,14880,1153
|
||||
20250219,144400,21210274350,14880,14880,14880,14870,572
|
||||
20250219,144300,21201763140,14870,14880,14880,14870,757
|
||||
20250219,144200,21190503890,14880,14880,14880,14870,2122
|
||||
20250219,144100,21158934590,14880,14880,14890,14870,988
|
||||
20250219,144000,21144236470,14880,14890,14890,14860,4571
|
||||
20250219,143900,21076216980,14880,14880,14890,14870,341
|
||||
20250219,143800,21071142970,14890,14880,14890,14870,992
|
||||
20250219,143700,21056380290,14880,14870,14880,14860,941
|
||||
20250219,143600,21042386510,14860,14860,14870,14850,1818
|
||||
20250219,143500,21015372100,14860,14860,14860,14850,872
|
||||
20250219,143400,21002415160,14850,14840,14850,14840,1230
|
||||
20250219,143300,20984154130,14850,14840,14850,14830,518
|
||||
20250219,143200,20976467280,14840,14820,14850,14820,956
|
||||
20250219,143100,20962292190,14830,14830,14830,14820,894
|
||||
20250219,143000,20949034470,14820,14840,14840,14820,1370
|
||||
20250219,142900,20928721290,14830,14840,14840,14830,1137
|
||||
20250219,142800,20911857060,14840,14840,14840,14830,446
|
||||
20250219,142700,20905240730,14830,14830,14840,14820,988
|
||||
20250219,142600,20890589500,14830,14820,14830,14820,705
|
||||
20250219,142500,20880136200,14820,14830,14840,14820,535
|
||||
20250219,142400,20872202560,14830,14830,14830,14820,1053
|
||||
20250219,142300,20856592880,14840,14850,14850,14830,2680
|
||||
20250219,142200,20816828560,14850,14830,14850,14830,529
|
||||
20250219,142100,20808978890,14830,14830,14830,14820,970
|
||||
20250219,142000,20794599540,14830,14820,14830,14810,1070
|
||||
20250219,141900,20778741790,14810,14820,14820,14810,204
|
||||
20250219,141800,20775718800,14810,14830,14830,14810,2071
|
||||
20250219,141700,20745030270,14820,14840,14840,14810,2783
|
||||
20250219,141600,20703784760,14840,14830,14840,14830,137
|
||||
20250219,141500,20701752000,14820,14830,14830,14820,1773
|
||||
20250219,141400,20675468160,14820,14830,14840,14820,3288
|
||||
20250219,141300,20626704140,14830,14820,14830,14820,632
|
||||
20250219,141200,20617331700,14820,14810,14830,14810,385
|
||||
20250219,141100,20611625710,14810,14820,14840,14810,392
|
||||
20250219,141000,20605814760,14840,14820,14840,14820,1132
|
||||
20250219,140900,20589024460,14820,14830,14830,14810,1408
|
||||
20250219,140800,20568160520,14830,14830,14840,14830,617
|
||||
20250219,140700,20559009400,14830,14820,14830,14820,380
|
||||
20250219,140600,20553377420,14820,14840,14840,14820,2121
|
||||
20250219,140500,20521939020,14850,14850,14850,14810,4150
|
||||
20250219,140400,20460419930,14850,14860,14860,14850,1176
|
||||
20250219,140300,20442955780,14860,14860,14860,14850,506
|
||||
20250219,140200,20435439250,14850,14860,14860,14850,288
|
||||
20250219,140100,20431160980,14860,14870,14870,14850,314
|
||||
20250219,140000,20426495720,14860,14860,14860,14850,595
|
||||
20250219,135900,20417656850,14850,14860,14860,14850,1514
|
||||
20250219,135800,20395171210,14850,14860,14860,14850,486
|
||||
20250219,135700,20387951860,14860,14870,14870,14860,525
|
||||
20250219,135600,20380149930,14870,14870,14870,14870,461
|
||||
20250219,135500,20373294860,14870,14860,14870,14860,523
|
||||
20250219,135400,20365521860,14870,14880,14890,14850,2010
|
||||
20250219,135300,20335633420,14890,14870,14890,14870,2766
|
||||
20250219,135200,20294491470,14870,14850,14870,14850,1569
|
||||
20250219,135100,20271182260,14840,14840,14880,14840,1309
|
||||
20250219,135000,20251743600,14830,14820,14850,14810,1601
|
||||
20250219,134900,20228005460,14810,14820,14820,14800,1238
|
||||
20250219,134800,20209671220,14790,14770,14820,14750,5290
|
||||
20250219,134700,20131404370,14760,14760,14780,14750,2195
|
||||
20250219,134600,20098988690,14740,14760,14780,14730,4074
|
||||
20250219,134500,20038938840,14760,14760,14790,14760,2459
|
||||
20250219,134400,20002594930,14730,14730,14760,14730,4975
|
||||
20250219,134300,19929308140,14740,14740,14760,14720,8077
|
||||
20250219,134200,19810305760,14740,14780,14790,14740,9842
|
||||
20250219,134100,19664996410,14790,14770,14800,14770,1254
|
||||
20250219,134000,19646458090,14770,14780,14800,14770,3790
|
||||
20250219,133900,19590450200,14780,14810,14820,14780,2428
|
||||
20250219,133800,19554527040,14810,14820,14820,14800,379
|
||||
20250219,133700,19548913840,14810,14800,14810,14800,507
|
||||
20250219,133600,19541408430,14810,14800,14810,14790,1347
|
||||
20250219,133500,19521485660,14790,14830,14830,14790,2701
|
||||
20250219,133400,19481485750,14830,14790,14830,14790,9046
|
||||
20250219,133300,19347602220,14800,14790,14800,14780,1905
|
||||
20250219,133200,19319430950,14790,14790,14800,14780,6266
|
||||
20250219,133100,19226756740,14800,14830,14830,14790,1267
|
||||
20250219,133000,19208004620,14810,14820,14830,14810,876
|
||||
20250219,132900,19195029830,14810,14830,14850,14800,1264
|
||||
20250219,132800,19176288460,14830,14790,14830,14790,3887
|
||||
20250219,132700,19118770290,14790,14800,14820,14790,774
|
||||
20250219,132600,19107317740,14800,14800,14800,14790,1415
|
||||
20250219,132500,19086381250,14800,14780,14800,14780,1761
|
||||
20250219,132400,19060339450,14780,14820,14820,14780,23893
|
||||
20250219,132300,18706727330,14810,14820,14830,14810,6971
|
||||
20250219,132200,18603425280,14830,14850,14850,14820,1253
|
||||
20250219,132100,18584839620,14830,14830,14850,14830,1695
|
||||
20250219,132000,18559696870,14830,14850,14860,14830,4274
|
||||
20250219,131900,18496274450,14850,14840,14860,14840,484
|
||||
20250219,131800,18489086220,14850,14890,14890,14850,8624
|
||||
20250219,131700,18360879410,14890,14890,14890,14880,109
|
||||
20250219,131600,18359256410,14890,14890,14900,14880,528
|
||||
20250219,131500,18351394480,14890,14890,14890,14890,277
|
||||
20250219,131400,18347269950,14890,14900,14900,14880,868
|
||||
20250219,131300,18334348330,14880,14890,14900,14870,2079
|
||||
20250219,131200,18303411310,14890,14900,14900,14880,239
|
||||
20250219,131100,18299850420,14880,14900,14900,14880,1969
|
||||
20250219,131000,18270530860,14890,14910,14910,14890,712
|
||||
20250219,130900,18259919760,14920,14910,14920,14910,63
|
||||
20250219,130800,18258980020,14910,14910,14920,14890,635
|
||||
20250219,130700,18249518980,14910,14880,14910,14880,945
|
||||
20250219,130600,18235439090,14880,14880,14900,14870,2204
|
||||
20250219,130500,18202635200,14880,14900,14910,14880,236
|
||||
20250219,130400,18199119380,14910,14890,14910,14890,754
|
||||
20250219,130300,18187885980,14890,14880,14890,14870,132
|
||||
20250219,130200,18185920850,14870,14890,14890,14870,586
|
||||
20250219,130100,18177206090,14890,14900,14900,14870,339
|
||||
20250219,130000,18172159710,14900,14870,14910,14870,326
|
||||
20250219,125900,18167300730,14910,14910,14920,14860,6562
|
||||
20250219,125800,18069629650,14910,14880,14910,14880,1443
|
||||
20250219,125700,18048129950,14860,14870,14880,14860,388
|
||||
20250219,125600,18042359590,14870,14870,14870,14860,307
|
||||
20250219,125500,18037795320,14870,14850,14880,14850,564
|
||||
20250219,125400,18029417840,14860,14840,14860,14840,668
|
||||
20250219,125300,18019498480,14840,14830,14850,14830,200
|
||||
20250219,125200,18016532250,14810,14830,14860,14810,5353
|
||||
20250219,125100,17937194440,14830,14860,14870,14820,2135
|
||||
20250219,125000,17905469310,14820,14860,14860,14820,4682
|
||||
20250219,124900,17836022550,14880,14860,14890,14840,870
|
||||
20250219,124800,17823103410,14860,14840,14890,14840,751
|
||||
20250219,124700,17811947140,14840,14850,14850,14840,729
|
||||
20250219,124600,17801127210,14850,14860,14860,14840,4848
|
||||
20250219,124500,17729167290,14850,14850,14860,14850,1346
|
||||
20250219,124400,17709178210,14850,14850,14860,14850,167
|
||||
20250219,124300,17706697220,14860,14860,14860,14850,445
|
||||
20250219,124200,17700088640,14860,14850,14870,14850,1491
|
||||
20250219,124100,17677943670,14860,14870,14870,14850,5583
|
||||
20250219,124000,17594948040,14880,14920,14920,14880,1747
|
||||
20250219,123900,17568942590,14920,14890,14920,14890,1118
|
||||
20250219,123800,17552278750,14900,14910,14920,14900,2509
|
||||
20250219,123700,17514854150,14910,14910,14920,14900,2393
|
||||
20250219,123600,17479179390,14910,14890,14920,14890,3958
|
||||
20250219,123500,17420147260,14890,14880,14900,14880,569
|
||||
20250219,123400,17411672600,14880,14870,14880,14870,201
|
||||
20250219,123300,17408682130,14870,14880,14880,14870,441
|
||||
20250219,123200,17402123560,14880,14870,14880,14870,746
|
||||
20250219,123100,17391024080,14870,14900,14900,14870,965
|
||||
20250219,123000,17376665710,14900,14900,14900,14880,2342
|
||||
20250219,122900,17341788970,14900,14900,14910,14890,1184
|
||||
20250219,122800,17324147860,14900,14900,14900,14890,911
|
||||
20250219,122700,17310574990,14900,14880,14900,14880,2196
|
||||
20250219,122600,17277877140,14890,14890,14890,14880,723
|
||||
20250219,122500,17267114450,14880,14880,14890,14880,694
|
||||
20250219,122400,17256783660,14880,14890,14890,14860,205
|
||||
20250219,122300,17253736180,14890,14860,14890,14860,260
|
||||
20250219,122200,17249866090,14860,14850,14890,14850,2443
|
||||
20250219,122100,17213551030,14850,14850,14860,14850,445
|
||||
20250219,122000,17206941940,14850,14850,14850,14850,462
|
||||
20250219,121900,17200081240,14850,14850,14860,14850,661
|
||||
20250219,121800,17190265360,14870,14850,14870,14840,1803
|
||||
20250219,121700,17163494790,14850,14840,14860,14840,923
|
||||
20250219,121600,17149792740,14840,14870,14870,14840,1380
|
||||
20250219,121500,17129294580,14860,14860,14870,14850,346
|
||||
20250219,121400,17124152410,14860,14870,14870,14860,134
|
||||
20250219,121300,17122160540,14860,14850,14880,14850,112
|
||||
20250219,121200,17120496110,14840,14840,14840,14840,367
|
||||
20250219,121100,17115049830,14840,14840,14850,14840,2923
|
||||
20250219,121000,17071671980,14840,14870,14870,14840,3940
|
||||
20250219,120900,17013165640,14870,14870,14890,14870,594
|
||||
20250219,120800,17004327330,14870,14870,14880,14870,2045
|
||||
20250219,120700,16973911520,14860,14880,14880,14860,353
|
||||
20250219,120600,16968661120,14880,14880,14890,14870,898
|
||||
20250219,120500,16955300910,14870,14870,14890,14870,1222
|
||||
20250219,120400,16937120250,14870,14860,14870,14860,628
|
||||
20250219,120300,16927784280,14860,14860,14860,14860,250
|
||||
20250219,120200,16924069280,14850,14860,14860,14850,1058
|
||||
20250219,120100,16908356500,14850,14850,14850,14850,689
|
||||
20250219,120000,16898124850,14850,14860,14860,14850,792
|
||||
20250219,115900,16886359510,14860,14860,14860,14850,2496
|
||||
20250219,115800,16849290480,14850,14860,14860,14850,489
|
||||
20250219,115700,16842025330,14860,14850,14860,14840,1274
|
||||
20250219,115600,16823106400,14850,14870,14880,14850,4813
|
||||
20250219,115500,16751600120,14870,14840,14880,14820,1801
|
||||
20250219,115400,16724853430,14850,14820,14850,14810,6642
|
||||
20250219,115300,16626415340,14820,14890,14890,14820,13716
|
||||
20250219,115200,16422682160,14880,14890,14900,14880,1359
|
||||
20250219,115100,16402457630,14880,14900,14910,14880,4278
|
||||
20250219,115000,16338760790,14910,14890,14910,14890,1052
|
||||
20250219,114900,16323085050,14890,14920,14920,14880,9518
|
||||
20250219,114800,16181318660,14930,14930,14930,14910,4101
|
||||
20250219,114700,16120153890,14930,14950,14970,14930,3470
|
||||
20250219,114600,16068313730,14950,14980,14980,14950,3158
|
||||
20250219,114500,16021076990,14980,15000,15000,14970,4859
|
||||
20250219,114400,15948282940,15000,15000,15000,14980,887
|
||||
20250219,114300,15934982050,15000,15000,15010,14990,1152
|
||||
20250219,114200,15917702650,15000,15000,15000,14990,537
|
||||
20250219,114100,15909650140,14990,15000,15000,14990,1295
|
||||
20250219,114000,15890226840,14990,14990,15000,14990,995
|
||||
20250219,113900,15875309490,14990,14990,15000,14980,364
|
||||
20250219,113800,15869853830,14990,14980,15000,14980,2407
|
||||
20250219,113700,15833774790,14960,14960,14960,14950,495
|
||||
20250219,113600,15826369620,14960,14970,14970,14960,1399
|
||||
20250219,113500,15805440070,14960,14970,14970,14960,645
|
||||
20250219,113400,15795786570,14960,14950,14970,14950,264
|
||||
20250219,113300,15791839280,14950,14970,14970,14950,2053
|
||||
20250219,113200,15761140890,14970,15000,15020,14970,9545
|
||||
20250219,113100,15617990300,15010,15010,15020,15000,470
|
||||
20250219,113000,15610935600,15010,15010,15020,15000,390
|
||||
20250219,112900,15605081900,15020,15020,15030,15000,963
|
||||
20250219,112800,15590618040,15000,15000,15020,15000,593
|
||||
20250219,112700,15581721640,14980,14990,15000,14980,1347
|
||||
20250219,112600,15561529330,14990,14970,14990,14970,136
|
||||
20250219,112500,15559492960,14970,14970,14970,14960,342
|
||||
20250219,112400,15554374000,14970,14990,14990,14970,2659
|
||||
20250219,112300,15514558180,14980,14980,14990,14970,544
|
||||
20250219,112200,15506407520,14980,14960,14980,14960,934
|
||||
20250219,112100,15492430200,14970,14970,14980,14970,1065
|
||||
20250219,112000,15476484430,14970,14970,14980,14960,623
|
||||
20250219,111900,15467155050,14970,14980,14980,14940,7162
|
||||
20250219,111800,15359971630,14980,14980,14990,14980,408
|
||||
20250219,111700,15353859670,14990,14980,14990,14980,266
|
||||
20250219,111600,15349872580,14990,14980,14990,14980,649
|
||||
20250219,111500,15340148780,14980,14990,15000,14980,473
|
||||
20250219,111400,15333060560,14990,14980,14990,14980,659
|
||||
20250219,111300,15323183560,14980,14990,14990,14980,2694
|
||||
20250219,111200,15282827420,14980,15000,15000,14980,1702
|
||||
20250219,111100,15257304810,14980,15010,15010,14980,3651
|
||||
20250219,111000,15202554820,15010,15010,15020,15000,1835
|
||||
20250219,110900,15175010610,15020,15010,15040,15000,1739
|
||||
20250219,110800,15148906500,15020,15050,15060,15010,7880
|
||||
20250219,110700,15030444740,15050,15050,15060,15040,1199
|
||||
20250219,110600,15012402350,15050,15030,15050,15020,1194
|
||||
20250219,110500,14994447970,15030,15040,15050,15020,3634
|
||||
20250219,110400,14939806840,15040,15010,15040,15010,1620
|
||||
20250219,110300,14915465720,15020,15030,15030,15010,2998
|
||||
20250219,110200,14870454490,15030,14960,15030,14960,5740
|
||||
20250219,110100,14784390260,14960,14950,14960,14940,505
|
||||
20250219,110000,14776838760,14950,14960,14960,14930,2697
|
||||
20250219,105900,14736539390,14950,14970,14990,14950,3886
|
||||
20250219,105800,14678393580,14970,14980,15000,14950,3084
|
||||
20250219,105700,14632207860,14980,14920,14980,14920,1055
|
||||
20250219,105600,14616425420,14920,14910,14930,14900,1740
|
||||
20250219,105500,14590484290,14910,14890,14920,14890,2473
|
||||
20250219,105400,14553646730,14890,14910,14910,14880,5656
|
||||
20250219,105300,14469396040,14910,14980,14980,14910,5113
|
||||
20250219,105200,14393034870,14990,14970,15000,14970,4970
|
||||
20250219,105100,14318535260,14960,14900,14960,14890,4518
|
||||
20250219,105000,14251133070,14880,14920,14930,14870,16807
|
||||
20250219,104900,14000681680,14920,14950,14960,14920,5087
|
||||
20250219,104800,13924698910,14950,14990,15000,14950,5984
|
||||
20250219,104700,13835100390,14990,14950,14990,14950,1915
|
||||
20250219,104600,13806424030,14940,14940,14990,14930,7347
|
||||
20250219,104500,13696685950,14940,14980,14980,14930,4976
|
||||
20250219,104400,13622309780,14950,14930,14970,14920,9278
|
||||
20250219,104300,13483725950,14930,14960,14970,14910,11219
|
||||
20250219,104200,13316112380,14960,15020,15030,14950,32186
|
||||
20250219,104100,12833361270,15020,15080,15080,15020,16181
|
||||
20250219,104000,12589939540,15080,15090,15090,15080,1250
|
||||
20250219,103900,12571085790,15090,15070,15090,15070,573
|
||||
20250219,103800,12562444440,15070,15100,15100,15070,4356
|
||||
20250219,103700,12496751360,15100,15100,15100,15070,6952
|
||||
20250219,103600,12391841110,15100,15110,15110,15090,3078
|
||||
20250219,103500,12345382390,15110,15120,15120,15090,7815
|
||||
20250219,103400,12227350190,15120,15140,15140,15110,1533
|
||||
20250219,103300,12204173930,15130,15110,15160,15100,3595
|
||||
20250219,103200,12149815810,15110,15110,15120,15100,3500
|
||||
20250219,103100,12096945860,15110,15150,15150,15110,3292
|
||||
20250219,103000,12047164530,15130,15160,15160,15130,5037
|
||||
20250219,102900,11970861240,15150,15170,15190,15150,1660
|
||||
20250219,102800,11945676240,15170,15170,15180,15140,5475
|
||||
20250219,102700,11862685700,15150,15110,15170,15100,3853
|
||||
20250219,102600,11804383550,15100,15100,15140,15090,9495
|
||||
20250219,102500,11661036350,15110,15090,15140,15060,9465
|
||||
20250219,102400,11518140100,15060,15160,15170,15060,24935
|
||||
20250219,102300,11141323820,15170,15240,15250,15150,25062
|
||||
20250219,102200,10760452750,15250,15260,15260,15240,4822
|
||||
20250219,102100,10686939670,15260,15270,15330,15250,7121
|
||||
20250219,102000,10578269510,15280,15290,15290,15260,7896
|
||||
20250219,101900,10457720950,15280,15330,15330,15280,7218
|
||||
20250219,101800,10347294380,15330,15330,15340,15300,3747
|
||||
20250219,101700,10289907400,15340,15330,15340,15310,2065
|
||||
20250219,101600,10258263400,15330,15330,15340,15310,2117
|
||||
20250219,101500,10225819950,15330,15350,15350,15330,870
|
||||
20250219,101400,10212480630,15350,15340,15350,15320,4579
|
||||
20250219,101300,10142285000,15340,15340,15340,15330,1177
|
||||
20250219,101200,10124236940,15330,15290,15330,15280,3188
|
||||
20250219,101100,10075433990,15280,15290,15290,15280,2004
|
||||
20250219,101000,10044808280,15290,15280,15310,15280,491
|
||||
20250219,100900,10037300650,15290,15310,15310,15280,2566
|
||||
20250219,100800,9998034210,15310,15340,15350,15300,1229
|
||||
20250219,100700,9979213030,15340,15250,15340,15250,1109
|
||||
20250219,100600,9962266040,15250,15270,15270,15240,10030
|
||||
20250219,100500,9809223560,15270,15310,15310,15270,8837
|
||||
20250219,100400,9674103920,15310,15340,15340,15310,2073
|
||||
20250219,100300,9642346960,15330,15350,15350,15320,4522
|
||||
20250219,100200,9573023860,15350,15370,15380,15340,2175
|
||||
20250219,100100,9539631860,15380,15390,15400,15380,1455
|
||||
20250219,100000,9517244540,15390,15330,15390,15330,9653
|
||||
20250219,095900,9369052510,15350,15360,15360,15320,6666
|
||||
20250219,095800,9266793950,15360,15380,15390,15350,1654
|
||||
20250219,095700,9241374890,15390,15400,15400,15380,418
|
||||
20250219,095600,9234942070,15390,15360,15410,15350,968
|
||||
20250219,095500,9220053500,15370,15330,15370,15330,139
|
||||
20250219,095400,9217918850,15340,15360,15380,15340,3275
|
||||
20250219,095300,9167664730,15370,15400,15400,15360,2096
|
||||
20250219,095200,9135436590,15400,15390,15400,15390,2238
|
||||
20250219,095100,9100973450,15400,15310,15400,15290,3768
|
||||
20250219,095000,9043161320,15330,15350,15350,15300,6223
|
||||
20250219,094900,8947870160,15340,15360,15360,15340,2957
|
||||
20250219,094800,8902499150,15360,15370,15380,15350,1855
|
||||
20250219,094700,8874008780,15370,15380,15390,15350,1843
|
||||
20250219,094600,8845705830,15360,15340,15360,15320,4249
|
||||
20250219,094500,8780529290,15340,15340,15340,15260,10210
|
||||
20250219,094400,8624432290,15320,15310,15350,15260,20819
|
||||
20250219,094300,8306020020,15270,15290,15320,15270,12662
|
||||
20250219,094200,8112388840,15290,15370,15370,15270,37127
|
||||
20250219,094100,7543728320,15400,15450,15460,15360,19348
|
||||
20250219,094000,7245900710,15440,15450,15460,15430,2315
|
||||
20250219,093900,7210155280,15450,15460,15470,15430,646
|
||||
20250219,093800,7200176740,15460,15420,15470,15420,789
|
||||
20250219,093700,7187999950,15420,15450,15450,15420,3676
|
||||
20250219,093600,7131277650,15440,15430,15480,15420,4050
|
||||
20250219,093500,7068746990,15430,15450,15460,15430,2908
|
||||
20250219,093400,7023873290,15430,15430,15480,15430,3478
|
||||
20250219,093300,6970148320,15420,15460,15470,15420,9572
|
||||
20250219,093200,6822337850,15460,15480,15490,15450,5955
|
||||
20250219,093100,6730196630,15480,15500,15500,15480,2340
|
||||
20250219,093000,6693952370,15500,15540,15540,15500,3853
|
||||
20250219,092900,6634209150,15530,15610,15630,15530,4883
|
||||
20250219,092800,6558150750,15640,15540,15660,15520,10178
|
||||
20250219,092700,6399491910,15540,15490,15540,15460,13223
|
||||
20250219,092600,6194705210,15500,15480,15500,15470,3398
|
||||
20250219,092500,6142092860,15490,15450,15530,15440,3502
|
||||
20250219,092400,6087851360,15450,15490,15490,15430,8733
|
||||
20250219,092300,5952946190,15490,15470,15520,15440,3928
|
||||
20250219,092200,5892092650,15430,15430,15470,15400,8930
|
||||
20250219,092100,5754328670,15430,15400,15450,15370,17325
|
||||
20250219,092000,5487443870,15410,15510,15510,15370,37710
|
||||
20250219,091900,4904839800,15510,15610,15610,15510,24069
|
||||
20250219,091800,4530333390,15620,15620,15630,15600,2555
|
||||
20250219,091700,4490442240,15620,15610,15650,15600,1656
|
||||
20250219,091600,4464602910,15660,15570,15660,15570,5823
|
||||
20250219,091500,4373837510,15570,15600,15600,15570,11649
|
||||
20250219,091400,4192313510,15600,15620,15650,15600,11200
|
||||
20250219,091300,4017442830,15620,15680,15720,15600,22733
|
||||
20250219,091200,3661930210,15720,15870,15870,15650,24048
|
||||
20250219,091100,3282534740,15870,15880,15950,15800,31256
|
||||
20250219,091000,2786203000,15880,15790,15880,15770,14431
|
||||
20250219,090900,2557957900,15770,15680,15790,15680,5343
|
||||
20250219,090800,2473787570,15700,15790,15790,15640,14751
|
||||
20250219,090700,2242376980,15790,15740,15790,15710,7780
|
||||
20250219,090600,2119835020,15750,15670,15750,15640,7027
|
||||
20250219,090500,2009566270,15700,15770,15770,15650,7960
|
||||
20250219,090400,1884649210,15770,15620,15790,15600,11290
|
||||
20250219,090300,1707547760,15630,15600,15750,15600,9575
|
||||
20250219,090200,1557543340,15620,15600,15620,15570,9848
|
||||
20250219,090100,1403982570,15600,15650,15690,15500,34867
|
||||
20250219,090000,861564420,15670,15810,15820,15650,51461
|
||||
|
Reference in New Issue
Block a user