Update 2025-02-19 4022 candle_min
This commit is contained in:
700
179900/min/candle-20250219.csv
Normal file
700
179900/min/candle-20250219.csv
Normal file
@@ -0,0 +1,700 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,203800,2139317350,23200,23200,23200,23200,1105
|
||||
20250219,203700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,203600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,203500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,203400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,203300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,203200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,203100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,203000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,202900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,202800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,202700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,202600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,202500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,202400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,202300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,202200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,202100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,202000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,201900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,201800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,201700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,201600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,201500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,201400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,201300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,201200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,201100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,201000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,200900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,200800,2139317350,23200,23200,23200,23200,1105
|
||||
20250219,200700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,200600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,200500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,200400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,200300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,200200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,200100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,200000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,195900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,195800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,195700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,195600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,195500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,195400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,195300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,195200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,195100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,195000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,194900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,194800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,194700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,194600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,194500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,194400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,194300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,194200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,194100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,194000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,193900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,193800,2139317350,23200,23200,23200,23200,1105
|
||||
20250219,193700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,193600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,193500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,193400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,193300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,193200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,193100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,193000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,192900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,192800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,192700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,192600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,192500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,192400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,192300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,192200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,192100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,192000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,191900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,191800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,191700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,191600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,191500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,191400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,191300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,191200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,191100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,191000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,190900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,190800,2139317350,23200,23200,23200,23200,1105
|
||||
20250219,190700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,190600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,190500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,190400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,190300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,190200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,190100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,190000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,185900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,185800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,185700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,185600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,185500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,185400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,185300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,185200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,185100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,185000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,184900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,184800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,184700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,184600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,184500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,184400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,184300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,184200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,184100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,184000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,183900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,183800,2139317350,23200,23200,23200,23200,1105
|
||||
20250219,183700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,183600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,183500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,183400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,183300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,183200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,183100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,183000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,182900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,182800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,182700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,182600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,182500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,182400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,182300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,182200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,182100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,182000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,181900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,181800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,181700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,181600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,181500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,181400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,181300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,181200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,181100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,181000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,180900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,180800,2139317350,23200,23200,23200,23200,1105
|
||||
20250219,180700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,180600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,180500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,180400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,180300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,180200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,180100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,180000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,175900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,175800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,175700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,175600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,175500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,175400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,175300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,175200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,175100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,175000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,174900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,174800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,174700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,174600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,174500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,174400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,174300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,174200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,174100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,174000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,173900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,173800,2139317350,23200,23200,23200,23200,1105
|
||||
20250219,173700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,173600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,173500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,173400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,173300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,173200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,173100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,173000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,172900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,172800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,172700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,172600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,172500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,172400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,172300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,172200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,172100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,172000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,171900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,171800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,171700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,171600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,171500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,171400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,171300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,171200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,171100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,171000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,170900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,170800,2139317350,23200,23200,23200,23200,1105
|
||||
20250219,170700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,170600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,170500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,170400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,170300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,170200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,170100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,170000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,165900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,165800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,165700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,165600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,165500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,165400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,165300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,165200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,165100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,165000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,164900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,164800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,164700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,164600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,164500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,164400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,164300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,164200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,164100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,164000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,163900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,163800,2139317350,23200,23200,23200,23200,1105
|
||||
20250219,163700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,163600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,163500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,163400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,163300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,163200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,163100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,163000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,162900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,162800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,162700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,162600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,162500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,162400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,162300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,162200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,162100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,162000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,161900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,161800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,161700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,161600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,161500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,161400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,161300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,161200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,161100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,161000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,160900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,160800,2139317350,23200,23200,23200,23200,1105
|
||||
20250219,160700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,160600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,160500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,160400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,160300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,160200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,160100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,160000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,155900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,155800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,155700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,155600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,155500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,155400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,155300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,155200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,155100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,155000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,154900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,154800,2139317350,23200,23200,23200,23200,0
|
||||
20250219,154700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,154600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,154500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,154400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,154300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,154200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,154100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,154000,2139317350,23200,23200,23200,23200,0
|
||||
20250219,153900,2139317350,23200,23200,23200,23200,0
|
||||
20250219,153800,2139317350,23200,23200,23200,23200,1105
|
||||
20250219,153700,2139317350,23200,23200,23200,23200,0
|
||||
20250219,153600,2139317350,23200,23200,23200,23200,0
|
||||
20250219,153500,2139317350,23200,23200,23200,23200,0
|
||||
20250219,153400,2139317350,23200,23200,23200,23200,0
|
||||
20250219,153300,2139317350,23200,23200,23200,23200,0
|
||||
20250219,153200,2139317350,23200,23200,23200,23200,0
|
||||
20250219,153100,2139317350,23200,23200,23200,23200,0
|
||||
20250219,153000,2139317350,23200,23200,23200,23200,1105
|
||||
20250219,152900,2113681350,23350,23350,23350,23350,0
|
||||
20250219,152800,2113681350,23350,23350,23350,23350,0
|
||||
20250219,152700,2113681350,23350,23350,23350,23350,0
|
||||
20250219,152600,2113681350,23350,23350,23350,23350,0
|
||||
20250219,152500,2113681350,23350,23350,23350,23350,0
|
||||
20250219,152400,2113681350,23350,23350,23350,23350,0
|
||||
20250219,152300,2113681350,23350,23350,23350,23350,0
|
||||
20250219,152200,2113681350,23350,23350,23350,23350,0
|
||||
20250219,152100,2113681350,23350,23350,23350,23350,0
|
||||
20250219,152000,2113681350,23350,23350,23350,23350,0
|
||||
20250219,151900,2113681350,23350,23350,23350,23350,51
|
||||
20250219,151800,2112490500,23250,23350,23350,23250,14
|
||||
20250219,151700,2112163700,23350,23250,23350,23250,70
|
||||
20250219,151600,2110531250,23350,23400,23400,23250,250
|
||||
20250219,151500,2104713900,23350,23350,23400,23300,58
|
||||
20250219,151400,2103359300,23350,23300,23350,23250,44
|
||||
20250219,151300,2102334000,23300,23350,23400,23250,93
|
||||
20250219,151200,2100164800,23350,23350,23400,23300,50
|
||||
20250219,151100,2098997400,23350,23250,23350,23200,44
|
||||
20250219,151000,2097971800,23350,23300,23350,23300,62
|
||||
20250219,150900,2096526300,23250,23350,23400,23250,51
|
||||
20250219,150800,2095335750,23250,23300,23400,23250,67
|
||||
20250219,150700,2093773750,23200,23300,23300,23200,64
|
||||
20250219,150600,2092283400,23300,23350,23350,23250,67
|
||||
20250219,150500,2090722750,23350,23350,23400,23300,74
|
||||
20250219,150400,2088995300,23350,23300,23350,23300,47
|
||||
20250219,150300,2087899750,23300,23350,23350,23250,79
|
||||
20250219,150200,2086058250,23350,23350,23350,23300,54
|
||||
20250219,150100,2084797850,23350,23300,23350,23250,80
|
||||
20250219,150000,2082931800,23350,23350,23350,23200,127
|
||||
20250219,145900,2079973150,23350,23300,23400,23300,64
|
||||
20250219,145800,2078479050,23350,23300,23400,23300,73
|
||||
20250219,145700,2076774650,23350,23350,23400,23350,59
|
||||
20250219,145600,2075396000,23300,23400,23400,23200,109
|
||||
20250219,145500,2072861150,23400,23400,23400,23200,225
|
||||
20250219,145400,2067623050,23300,23300,23400,23300,142
|
||||
20250219,145300,2064308300,23250,23250,23350,23250,450
|
||||
20250219,145200,2053835350,23250,23300,23300,23250,144
|
||||
20250219,145100,2050484900,23300,23300,23350,23250,42
|
||||
20250219,145000,2049506250,23300,23300,23300,23250,135
|
||||
20250219,144900,2046364000,23300,23350,23350,23250,77
|
||||
20250219,144800,2044568750,23350,23350,23400,23350,153
|
||||
20250219,144700,2040994100,23400,23300,23400,23300,244
|
||||
20250219,144600,2035299150,23400,23350,23400,23300,93
|
||||
20250219,144500,2033126900,23350,23250,23350,23250,225
|
||||
20250219,144400,2027888850,23300,23300,23300,23250,237
|
||||
20250219,144300,2022374800,23250,23300,23300,23250,61
|
||||
20250219,144200,2020954000,23300,23350,23350,23250,273
|
||||
20250219,144100,2014587850,23350,23350,23350,23250,633
|
||||
20250219,144000,1999823300,23350,23350,23350,23300,97
|
||||
20250219,143900,1997560650,23350,23350,23350,23250,212
|
||||
20250219,143800,1992618250,23350,23350,23350,23300,31
|
||||
20250219,143700,1991894900,23350,23350,23350,23300,67
|
||||
20250219,143600,1990332600,23350,23350,23350,23250,165
|
||||
20250219,143500,1986484900,23350,23350,23350,23300,57
|
||||
20250219,143400,1985154450,23350,23400,23400,23300,107
|
||||
20250219,143300,1982658500,23300,23250,23300,23200,180
|
||||
20250219,143200,1978470050,23200,23250,23300,23200,152
|
||||
20250219,143100,1974940600,23300,23300,23300,23250,127
|
||||
20250219,143000,1971984000,23300,23250,23300,23250,61
|
||||
20250219,142900,1970564950,23250,23250,23250,23150,226
|
||||
20250219,142800,1965315750,23250,23250,23250,23150,98
|
||||
20250219,142700,1963040500,23250,23250,23250,23150,553
|
||||
20250219,142600,1950220800,23250,23250,23250,23200,303
|
||||
20250219,142500,1943188500,23300,23300,23450,23250,309
|
||||
20250219,142400,1935987300,23300,23350,23350,23300,434
|
||||
20250219,142300,1925873550,23300,23450,23450,23300,180
|
||||
20250219,142200,1921668550,23400,23400,23400,23300,131
|
||||
20250219,142100,1918604150,23350,23500,23500,23350,377
|
||||
20250219,142000,1909769650,23500,23450,23500,23450,171
|
||||
20250219,141900,1905759300,23450,23350,23500,23350,1835
|
||||
20250219,141800,1862703750,23400,23250,23400,23250,794
|
||||
20250219,141700,1844197650,23250,23250,23300,23250,189
|
||||
20250219,141600,1839797800,23250,23250,23300,23250,222
|
||||
20250219,141500,1834630700,23200,23300,23300,23200,161
|
||||
20250219,141400,1830891800,23300,23200,23300,23200,117
|
||||
20250219,141300,1828175600,23250,23300,23300,23250,80
|
||||
20250219,141200,1826314600,23300,23400,23400,23300,100
|
||||
20250219,141100,1823982550,23350,23350,23350,23300,45
|
||||
20250219,141000,1822932300,23300,23350,23350,23300,130
|
||||
20250219,140900,1819901200,23350,23400,23400,23350,77
|
||||
20250219,140800,1818102650,23350,23400,23400,23300,39
|
||||
20250219,140700,1817192100,23350,23250,23450,23250,152
|
||||
20250219,140600,1813637900,23300,23300,23300,23300,72
|
||||
20250219,140500,1811960300,23350,23350,23350,23350,43
|
||||
20250219,140400,1810956250,23250,23300,23300,23250,107
|
||||
20250219,140300,1808463450,23300,23250,23300,23250,42
|
||||
20250219,140200,1807486300,23200,23250,23250,23200,105
|
||||
20250219,140100,1805048150,23250,23250,23250,23200,144
|
||||
20250219,140000,1801703150,23300,23250,23300,23200,56
|
||||
20250219,135900,1800400700,23250,23200,23250,23200,45
|
||||
20250219,135800,1799354950,23250,23200,23250,23200,104
|
||||
20250219,135700,1796941550,23250,23200,23250,23200,250
|
||||
20250219,135600,1791138050,23250,23250,23250,23200,63
|
||||
20250219,135500,1789673800,23250,23250,23250,23200,42
|
||||
20250219,135400,1788697800,23250,23200,23250,23200,11
|
||||
20250219,135300,1788442550,23250,23200,23250,23200,73
|
||||
20250219,135200,1786745800,23300,23300,23300,23300,7
|
||||
20250219,135100,1786582700,23200,23300,23300,23200,71
|
||||
20250219,135000,1784929400,23250,23300,23300,23250,55
|
||||
20250219,134900,1783648400,23350,23350,23350,23250,22
|
||||
20250219,134800,1783135700,23250,23350,23350,23250,117
|
||||
20250219,134700,1780414300,23300,23350,23350,23300,38
|
||||
20250219,134600,1779527550,23300,23450,23450,23300,11
|
||||
20250219,134500,1779271100,23350,23350,23450,23350,113
|
||||
20250219,134400,1776632450,23450,23450,23450,23300,148
|
||||
20250219,134300,1773168700,23400,23400,23400,23400,297
|
||||
20250219,134200,1766218900,23500,23500,23500,23400,291
|
||||
20250219,134100,1759394000,23400,23450,23500,23400,531
|
||||
20250219,134000,1746937750,23350,23300,23350,23300,981
|
||||
20250219,133900,1724054200,23350,23200,23350,23200,506
|
||||
20250219,133800,1712274300,23200,23200,23200,23200,10
|
||||
20250219,133700,1712042300,23250,23150,23250,23150,66
|
||||
20250219,133600,1710512800,23250,23200,23250,23150,86
|
||||
20250219,133500,1708517700,23200,23150,23250,23150,425
|
||||
20250219,133400,1698666100,23200,23250,23250,23150,104
|
||||
20250219,133300,1696253450,23200,23200,23200,23200,10
|
||||
20250219,133200,1696021450,23150,23150,23200,23150,1452
|
||||
20250219,133100,1662363950,23150,23200,23200,23100,689
|
||||
20250219,133000,1646404150,23150,23150,23150,23150,10
|
||||
20250219,132900,1646172650,23200,23200,23200,23200,24
|
||||
20250219,132800,1645615850,23250,23150,23250,23150,82
|
||||
20250219,132700,1643715050,23200,23150,23200,23150,68
|
||||
20250219,132600,1642137950,23150,23200,23200,23150,109
|
||||
20250219,132500,1639613400,23200,23200,23200,23200,22
|
||||
20250219,132400,1639103000,23150,23200,23200,23150,75
|
||||
20250219,132300,1637365850,23200,23200,23200,23200,26
|
||||
20250219,132200,1636762650,23250,23250,23250,23250,23
|
||||
20250219,132100,1636227900,23150,23250,23250,23150,60
|
||||
20250219,132000,1634838100,23200,23200,23200,23200,92
|
||||
20250219,131900,1632703700,23250,23250,23250,23250,40
|
||||
20250219,131800,1631773700,23200,23250,23250,23200,52
|
||||
20250219,131700,1630566950,23250,23200,23250,23200,113
|
||||
20250219,131600,1627944550,23250,23250,23250,23250,23
|
||||
20250219,131500,1627409800,23250,23250,23250,23250,25
|
||||
20250219,131400,1626828550,23200,23200,23200,23200,0
|
||||
20250219,131300,1626828550,23200,23250,23250,23200,111
|
||||
20250219,131200,1624251850,23250,23200,23250,23200,69
|
||||
20250219,131100,1622650200,23200,23200,23200,23200,0
|
||||
20250219,131000,1622650200,23200,23250,23250,23200,307
|
||||
20250219,130900,1615516600,23250,23200,23250,23200,595
|
||||
20250219,130800,1601711450,23250,23300,23300,23200,725
|
||||
20250219,130700,1584868300,23250,23100,23250,23050,2970
|
||||
20250219,130600,1516091250,23150,23200,23250,23150,2574
|
||||
20250219,130500,1456430000,23250,23250,23250,23250,8
|
||||
20250219,130400,1456244000,23250,23250,23250,23250,17
|
||||
20250219,130300,1455848750,23250,23300,23300,23250,523
|
||||
20250219,130200,1443687850,23300,23250,23300,23250,62
|
||||
20250219,130100,1442245950,23300,23250,23300,23250,104
|
||||
20250219,130000,1439827100,23300,23300,23300,23300,29
|
||||
20250219,125900,1439151400,23250,23300,23300,23250,64
|
||||
20250219,125800,1437662550,23250,23250,23250,23250,73
|
||||
20250219,125700,1435965300,23300,23300,23300,23300,31
|
||||
20250219,125600,1435243000,23300,23250,23300,23250,76
|
||||
20250219,125500,1433475200,23300,23300,23300,23300,8
|
||||
20250219,125400,1433288800,23250,23300,23300,23250,84
|
||||
20250219,125300,1431334950,23250,23250,23250,23250,66
|
||||
20250219,125200,1429800450,23300,23300,23300,23300,34
|
||||
20250219,125100,1429008250,23300,23300,23300,23300,23
|
||||
20250219,125000,1428472350,23250,23300,23300,23250,55
|
||||
20250219,124900,1427192800,23300,23300,23300,23300,8
|
||||
20250219,124800,1427006400,23250,23300,23300,23250,97
|
||||
20250219,124700,1424750050,23300,23250,23300,23250,83
|
||||
20250219,124600,1422819050,23300,23300,23300,23300,0
|
||||
20250219,124500,1422819050,23300,23350,23350,23300,45
|
||||
20250219,124400,1421769400,23350,23300,23350,23300,45
|
||||
20250219,124300,1420720550,23300,23300,23300,23300,121
|
||||
20250219,124200,1417901250,23300,23350,23350,23300,127
|
||||
20250219,124100,1414941000,23350,23350,23350,23350,25
|
||||
20250219,124000,1414357250,23300,23300,23300,23300,39
|
||||
20250219,123900,1413448550,23350,23350,23350,23300,97
|
||||
20250219,123800,1411186950,23350,23350,23350,23350,17
|
||||
20250219,123700,1410790000,23300,23300,23300,23300,66
|
||||
20250219,123600,1409252200,23350,23350,23350,23350,24
|
||||
20250219,123500,1408691800,23300,23350,23350,23300,111
|
||||
20250219,123400,1406104350,23300,23350,23350,23300,69
|
||||
20250219,123300,1404495450,23300,23300,23300,23300,0
|
||||
20250219,123200,1404495450,23300,23350,23350,23300,100
|
||||
20250219,123100,1402164300,23350,23300,23350,23300,82
|
||||
20250219,123000,1400252450,23350,23350,23350,23350,0
|
||||
20250219,122900,1400252450,23350,23300,23350,23300,285
|
||||
20250219,122800,1393610000,23350,23350,23350,23350,25
|
||||
20250219,122700,1393026250,23350,23350,23350,23350,0
|
||||
20250219,122600,1393026250,23350,23350,23350,23300,109
|
||||
20250219,122500,1390485100,23350,23350,23350,23350,17
|
||||
20250219,122400,1390088150,23300,23300,23300,23300,53
|
||||
20250219,122300,1388853250,23350,23300,23350,23300,111
|
||||
20250219,122200,1386265400,23350,23300,23350,23300,27
|
||||
20250219,122100,1385635450,23300,23400,23400,23300,62
|
||||
20250219,122000,1384190050,23350,23350,23350,23350,197
|
||||
20250219,121900,1379590100,23450,23450,23450,23450,1
|
||||
20250219,121800,1379566650,23350,23400,23450,23350,84
|
||||
20250219,121700,1377603700,23400,23400,23400,23400,23
|
||||
20250219,121600,1377065500,23350,23400,23400,23350,108
|
||||
20250219,121500,1374542900,23450,23350,23450,23350,49
|
||||
20250219,121400,1373397950,23400,23400,23400,23400,45
|
||||
20250219,121300,1372344950,23350,23400,23400,23350,123
|
||||
20250219,121200,1369471650,23400,23350,23400,23350,45
|
||||
20250219,121100,1368420450,23400,23400,23400,23400,40
|
||||
20250219,121000,1367484450,23350,23400,23400,23350,107
|
||||
20250219,120900,1364985600,23400,23350,23400,23350,55
|
||||
20250219,120800,1363700300,23400,23400,23400,23400,30
|
||||
20250219,120700,1362998300,23350,23350,23350,23350,71
|
||||
20250219,120600,1361340450,23400,23400,23400,23400,17
|
||||
20250219,120500,1360942650,23350,23400,23400,23350,70
|
||||
20250219,120400,1359307750,23400,23350,23400,23350,129
|
||||
20250219,120300,1356293650,23400,23400,23400,23400,1
|
||||
20250219,120200,1356270250,23400,23400,23400,23350,68
|
||||
20250219,120100,1354681250,23400,23350,23400,23350,115
|
||||
20250219,120000,1351994650,23400,23400,23400,23400,24
|
||||
20250219,115900,1351433050,23350,23400,23400,23350,95
|
||||
20250219,115800,1349212300,23400,23350,23400,23350,116
|
||||
20250219,115700,1346502550,23400,23400,23400,23400,25
|
||||
20250219,115600,1345917550,23400,23350,23400,23350,95
|
||||
20250219,115500,1343696550,23400,23400,23400,23400,39
|
||||
20250219,115400,1342783950,23400,23400,23400,23400,9
|
||||
20250219,115300,1342573350,23450,23400,23450,23400,66
|
||||
20250219,115200,1341028100,23450,23400,23450,23400,322
|
||||
20250219,115100,1333478300,23400,23450,23450,23400,81
|
||||
20250219,115000,1331582050,23400,23400,23400,23400,47
|
||||
20250219,114900,1330482250,23450,23450,23450,23450,31
|
||||
20250219,114800,1329755300,23400,23400,23400,23400,69
|
||||
20250219,114700,1328140700,23450,23450,23450,23450,8
|
||||
20250219,114600,1327953100,23350,23400,23400,23350,404
|
||||
20250219,114500,1318502700,23350,23350,23350,23350,91
|
||||
20250219,114400,1316377850,23400,23400,23400,23400,24
|
||||
20250219,114300,1315816250,23400,23400,23400,23400,23
|
||||
20250219,114200,1315278050,23350,23400,23400,23350,199
|
||||
20250219,114100,1310626400,23400,23400,23400,23400,24
|
||||
20250219,114000,1310064800,23350,23400,23400,23350,56
|
||||
20250219,113900,1308756100,23350,23350,23350,23350,91
|
||||
20250219,113800,1306631250,23350,23350,23350,23350,0
|
||||
20250219,113700,1306631250,23350,23400,23400,23350,82
|
||||
20250219,113600,1304714550,23400,23400,23400,23400,8
|
||||
20250219,113500,1304527350,23350,23400,23400,23350,110
|
||||
20250219,113400,1301958050,23400,23400,23450,23400,14
|
||||
20250219,113300,1301630100,23400,23400,23400,23400,18
|
||||
20250219,113200,1301208900,23400,23450,23450,23400,86
|
||||
20250219,113100,1299196000,23400,23350,23400,23350,99
|
||||
20250219,113000,1296881350,23400,23400,23400,23400,90
|
||||
20250219,112900,1294775350,23400,23450,23450,23400,220
|
||||
20250219,112800,1289621250,23500,23500,23500,23500,224
|
||||
20250219,112700,1284357250,23450,23500,23500,23450,57
|
||||
20250219,112600,1283019500,23450,23500,23500,23450,101
|
||||
20250219,112500,1280649800,23500,23500,23500,23500,0
|
||||
20250219,112400,1280649800,23500,23550,23550,23500,81
|
||||
20250219,112300,1278745150,23550,23500,23550,23500,97
|
||||
20250219,112200,1276465250,23500,23500,23500,23500,28
|
||||
20250219,112100,1275807250,23500,23550,23550,23500,48
|
||||
20250219,112000,1274677700,23500,23500,23500,23500,69
|
||||
20250219,111900,1273056200,23550,23550,23550,23550,17
|
||||
20250219,111800,1272655850,23500,23550,23550,23500,71
|
||||
20250219,111700,1270987000,23500,23550,23550,23450,3572
|
||||
20250219,111600,1187072550,23550,23550,23550,23550,68
|
||||
20250219,111500,1185471150,23650,23550,23700,23550,412
|
||||
20250219,111400,1175766100,23550,23600,23650,23550,118
|
||||
20250219,111300,1172980600,23600,23700,23700,23600,101
|
||||
20250219,111200,1170595950,23700,23700,23700,23700,41
|
||||
20250219,111100,1169624250,23750,23750,23750,23750,0
|
||||
20250219,111000,1169624250,23750,23750,23750,23700,154
|
||||
20250219,110900,1165973200,23700,23700,23700,23700,0
|
||||
20250219,110800,1165973200,23700,23750,23750,23700,97
|
||||
20250219,110700,1163671450,23700,23700,23700,23700,142
|
||||
20250219,110600,1160306050,23750,23750,23750,23750,22
|
||||
20250219,110500,1159783550,23750,23750,23800,23750,26
|
||||
20250219,110400,1159165200,23750,23750,23750,23750,235
|
||||
20250219,110300,1153583950,23800,23800,23800,23800,17
|
||||
20250219,110200,1153179350,23800,23800,23800,23800,32
|
||||
20250219,110100,1152417750,23800,23800,23800,23800,16
|
||||
20250219,110000,1152036950,23750,23750,23750,23750,73
|
||||
20250219,105900,1150303200,23750,23750,23750,23750,23
|
||||
20250219,105800,1149756950,23750,23750,23750,23750,17
|
||||
20250219,105700,1149353200,23750,23750,23750,23750,8
|
||||
20250219,105600,1149163200,23750,23750,23750,23750,23
|
||||
20250219,105500,1148616950,23750,23750,23750,23750,227
|
||||
20250219,105400,1143225700,23750,23700,23750,23650,319
|
||||
20250219,105300,1135669800,23750,23750,23750,23700,141
|
||||
20250219,105200,1132321300,23800,23800,23800,23800,7
|
||||
20250219,105100,1132154700,23750,23750,23750,23750,0
|
||||
20250219,105000,1132154700,23750,23750,23750,23750,58
|
||||
20250219,104900,1130777200,23750,23750,23750,23750,25
|
||||
20250219,104800,1130183450,23750,23750,23750,23750,17
|
||||
20250219,104700,1129779700,23800,23800,23800,23800,32
|
||||
20250219,104600,1129018100,23800,23800,23800,23800,0
|
||||
20250219,104500,1129018100,23800,23800,23800,23750,323
|
||||
20250219,104400,1121335750,23800,23800,23850,23750,560
|
||||
20250219,104300,1108024350,23800,23800,23800,23800,107
|
||||
20250219,104200,1105477750,23800,23800,23800,23800,119
|
||||
20250219,104100,1102645550,23850,23850,23850,23850,35
|
||||
20250219,104000,1101810800,23850,23800,23850,23800,18
|
||||
20250219,103900,1101381600,23850,23850,23850,23850,16
|
||||
20250219,103800,1101000000,23700,23700,23700,23700,0
|
||||
20250219,103700,1101000000,23700,23700,23700,23700,0
|
||||
20250219,103600,1101000000,23700,23650,23700,23650,376
|
||||
20250219,103500,1092093800,23650,23650,23700,23650,551
|
||||
20250219,103400,1079057650,23700,23700,23700,23700,7
|
||||
20250219,103300,1078891750,23600,23600,23650,23500,758
|
||||
20250219,103200,1060988250,23550,23600,23600,23550,100
|
||||
20250219,103100,1058628950,23650,23600,23650,23600,176
|
||||
20250219,103000,1054473000,23600,23550,23600,23550,200
|
||||
20250219,102900,1049758000,23600,23600,23600,23600,17
|
||||
20250219,102800,1049356800,23600,23650,23650,23600,57
|
||||
20250219,102700,1048008900,23650,23650,23650,23650,16
|
||||
20250219,102600,1047630500,23650,23650,23650,23650,7
|
||||
20250219,102500,1047464950,23600,23600,23600,23600,18
|
||||
20250219,102400,1047040150,23650,23650,23650,23600,476
|
||||
20250219,102300,1035799800,23700,23650,23950,23500,1712
|
||||
20250219,102200,995272100,23700,23850,23850,23700,525
|
||||
20250219,102100,982802550,23850,23850,23850,23850,8
|
||||
20250219,102000,982611750,23850,23850,23850,23850,102
|
||||
20250219,101900,980179050,23800,23850,23850,23800,399
|
||||
20250219,101800,970676650,23850,23950,23950,23850,64
|
||||
20250219,101700,969149550,23950,23700,23950,23700,3067
|
||||
20250219,101600,895882050,23750,23800,23800,23750,36
|
||||
20250219,101500,895027000,23800,23800,23800,23700,120
|
||||
20250219,101400,892180350,23800,23750,23800,23700,1203
|
||||
20250219,101300,863606750,23800,23850,23850,23800,215
|
||||
20250219,101200,858488200,23800,23850,23850,23800,251
|
||||
20250219,101100,852511850,23850,23650,23850,23650,2697
|
||||
20250219,101000,788396000,23700,23650,23700,23650,408
|
||||
20250219,100900,778736400,23650,23650,23650,23600,402
|
||||
20250219,100800,769237400,23700,23700,23700,23700,0
|
||||
20250219,100700,769237400,23700,23700,23700,23650,491
|
||||
20250219,100600,757613800,23700,23700,23700,23700,38
|
||||
20250219,100500,756713200,23700,23700,23700,23700,8
|
||||
20250219,100400,756523600,23700,23700,23700,23700,40
|
||||
20250219,100300,755575600,23800,23800,23800,23800,0
|
||||
20250219,100200,755575600,23800,23700,23800,23700,411
|
||||
20250219,100100,745824100,23750,23750,23750,23750,17
|
||||
20250219,100000,745420350,23700,23750,23750,23650,409
|
||||
20250219,095900,735716750,23700,23700,23700,23700,5
|
||||
20250219,095800,735598250,23700,23700,23750,23700,426
|
||||
20250219,095700,725492050,23750,23650,23750,23650,26
|
||||
20250219,095600,724875500,23750,23750,23750,23750,1000
|
||||
20250219,095500,701125500,23700,23850,23850,23700,2840
|
||||
20250219,095400,633687200,23850,23800,23850,23800,937
|
||||
20250219,095300,611339850,23850,23850,23850,23850,465
|
||||
20250219,095200,600249600,23850,23850,23850,23800,234
|
||||
20250219,095100,594668800,23800,23850,23850,23800,76
|
||||
20250219,095000,592856300,23850,23700,23850,23700,1882
|
||||
20250219,094900,548093000,23650,23750,23750,23650,463
|
||||
20250219,094800,537129000,23750,23800,23800,23650,620
|
||||
20250219,094700,522376150,23750,23650,23750,23650,3008
|
||||
20250219,094600,451076800,23650,23650,23650,23600,430
|
||||
20250219,094500,440918000,23650,23600,23700,23600,1816
|
||||
20250219,094400,397933450,23600,23600,23600,23600,9
|
||||
20250219,094300,397721050,23600,23550,23600,23550,286
|
||||
20250219,094200,390980000,23500,23550,23550,23500,343
|
||||
20250219,094100,382902600,23550,23550,23550,23500,131
|
||||
20250219,094000,379822850,23500,23500,23500,23500,1424
|
||||
20250219,093900,346358850,23500,23300,23500,23300,2238
|
||||
20250219,093800,294003400,23200,23200,23200,23200,1
|
||||
20250219,093700,293980200,23200,23200,23200,23200,4
|
||||
20250219,093600,293887400,23250,23300,23300,23250,504
|
||||
20250219,093500,282153900,23350,23400,23400,23350,438
|
||||
20250219,093400,271915600,23400,23400,23400,23400,0
|
||||
20250219,093300,271915600,23400,23400,23400,23400,60
|
||||
20250219,093200,270511600,23350,23350,23350,23350,5
|
||||
20250219,093100,270394850,23350,23350,23350,23350,18
|
||||
20250219,093000,269974550,23400,23400,23400,23400,10
|
||||
20250219,092900,269740550,23400,23400,23400,23400,615
|
||||
20250219,092800,255349550,23400,23400,23400,23400,0
|
||||
20250219,092700,255349550,23400,23400,23400,23400,0
|
||||
20250219,092600,255349550,23400,23400,23400,23400,0
|
||||
20250219,092500,255349550,23400,23300,23400,23300,565
|
||||
20250219,092400,242184950,23250,23300,23300,23250,413
|
||||
20250219,092300,232582650,23300,23300,23300,23300,2
|
||||
20250219,092200,232536050,23350,23500,23500,23350,1492
|
||||
20250219,092100,197573100,23500,23450,23500,23400,615
|
||||
20250219,092000,183124700,23400,23350,23400,23350,1713
|
||||
20250219,091900,143082300,23350,23350,23350,23350,0
|
||||
20250219,091800,143082300,23350,23300,23350,23300,1050
|
||||
20250219,091700,118614800,23300,23300,23300,23300,0
|
||||
20250219,091600,118614800,23300,23200,23300,23200,310
|
||||
20250219,091500,111411800,23250,23200,23250,23200,692
|
||||
20250219,091400,95352000,23150,23150,23150,23150,0
|
||||
20250219,091300,95352000,23150,23150,23150,23150,0
|
||||
20250219,091200,95352000,23150,23150,23150,23150,147
|
||||
20250219,091100,91948950,23150,23150,23150,23150,0
|
||||
20250219,091000,91948950,23150,23200,23200,23150,726
|
||||
20250219,090900,75108250,23100,23100,23100,23100,11
|
||||
20250219,090800,74854150,23100,23150,23250,23100,372
|
||||
20250219,090700,66227200,23150,23150,23150,23150,2
|
||||
20250219,090600,66180900,23050,23150,23150,23050,1123
|
||||
20250219,090500,40233850,23200,23200,23200,23200,30
|
||||
20250219,090400,39537850,23150,23100,23150,23100,1278
|
||||
20250219,090300,10002300,23150,23150,23150,23150,11
|
||||
20250219,090200,9747650,23150,22950,23150,22950,110
|
||||
20250219,090100,7207750,22950,22800,22950,22800,54
|
||||
20250219,090000,5970100,22700,22700,22700,22700,263
|
||||
|
Reference in New Issue
Block a user