Update 2025-02-19 4022 candle_min
This commit is contained in:
717
230240/min/candle-20250219.csv
Normal file
717
230240/min/candle-20250219.csv
Normal file
@@ -0,0 +1,717 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,205500,6601900300,23450,23450,23450,23450,2626
|
||||
20250219,205400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,205300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,205200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,205100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,205000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,204900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,204800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,204700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,204600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,204500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,204400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,204300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,204200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,204100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,204000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,203900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,203800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,203700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,203600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,203500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,203400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,203300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,203200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,203100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,203000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,202900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,202800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,202700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,202600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,202500,6601900300,23450,23450,23450,23450,2626
|
||||
20250219,202400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,202300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,202200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,202100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,202000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,201900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,201800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,201700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,201600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,201500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,201400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,201300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,201200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,201100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,201000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,200900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,200800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,200700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,200600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,200500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,200400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,200300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,200200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,200100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,200000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,195900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,195800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,195700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,195600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,195500,6601900300,23450,23450,23450,23450,2626
|
||||
20250219,195400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,195300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,195200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,195100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,195000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,194900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,194800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,194700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,194600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,194500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,194400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,194300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,194200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,194100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,194000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,193900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,193800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,193700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,193600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,193500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,193400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,193300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,193200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,193100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,193000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,192900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,192800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,192700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,192600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,192500,6601900300,23450,23450,23450,23450,2626
|
||||
20250219,192400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,192300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,192200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,192100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,192000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,191900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,191800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,191700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,191600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,191500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,191400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,191300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,191200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,191100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,191000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,190900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,190800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,190700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,190600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,190500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,190400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,190300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,190200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,190100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,190000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,185900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,185800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,185700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,185600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,185500,6601900300,23450,23450,23450,23450,2626
|
||||
20250219,185400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,185300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,185200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,185100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,185000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,184900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,184800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,184700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,184600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,184500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,184400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,184300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,184200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,184100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,184000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,183900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,183800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,183700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,183600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,183500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,183400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,183300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,183200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,183100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,183000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,182900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,182800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,182700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,182600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,182500,6601900300,23450,23450,23450,23450,2626
|
||||
20250219,182400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,182300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,182200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,182100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,182000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,181900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,181800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,181700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,181600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,181500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,181400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,181300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,181200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,181100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,181000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,180900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,180800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,180700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,180600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,180500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,180400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,180300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,180200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,180100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,180000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,175900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,175800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,175700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,175600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,175500,6601900300,23450,23450,23450,23450,2626
|
||||
20250219,175400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,175300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,175200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,175100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,175000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,174900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,174800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,174700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,174600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,174500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,174400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,174300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,174200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,174100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,174000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,173900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,173800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,173700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,173600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,173500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,173400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,173300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,173200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,173100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,173000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,172900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,172800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,172700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,172600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,172500,6601900300,23450,23450,23450,23450,2626
|
||||
20250219,172400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,172300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,172200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,172100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,172000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,171900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,171800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,171700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,171600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,171500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,171400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,171300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,171200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,171100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,171000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,170900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,170800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,170700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,170600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,170500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,170400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,170300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,170200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,170100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,170000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,165900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,165800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,165700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,165600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,165500,6601900300,23450,23450,23450,23450,2626
|
||||
20250219,165400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,165300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,165200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,165100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,165000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,164900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,164800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,164700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,164600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,164500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,164400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,164300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,164200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,164100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,164000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,163900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,163800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,163700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,163600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,163500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,163400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,163300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,163200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,163100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,163000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,162900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,162800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,162700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,162600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,162500,6601900300,23450,23450,23450,23450,2626
|
||||
20250219,162400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,162300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,162200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,162100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,162000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,161900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,161800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,161700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,161600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,161500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,161400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,161300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,161200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,161100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,161000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,160900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,160800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,160700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,160600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,160500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,160400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,160300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,160200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,160100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,160000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,155900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,155800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,155700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,155600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,155500,6601900300,23450,23450,23450,23450,2626
|
||||
20250219,155400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,155300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,155200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,155100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,155000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,154900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,154800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,154700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,154600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,154500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,154400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,154300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,154200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,154100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,154000,6601900300,23450,23450,23450,23450,0
|
||||
20250219,153900,6601900300,23450,23450,23450,23450,0
|
||||
20250219,153800,6601900300,23450,23450,23450,23450,0
|
||||
20250219,153700,6601900300,23450,23450,23450,23450,0
|
||||
20250219,153600,6601900300,23450,23450,23450,23450,0
|
||||
20250219,153500,6601900300,23450,23450,23450,23450,0
|
||||
20250219,153400,6601900300,23450,23450,23450,23450,0
|
||||
20250219,153300,6601900300,23450,23450,23450,23450,0
|
||||
20250219,153200,6601900300,23450,23450,23450,23450,0
|
||||
20250219,153100,6601900300,23450,23450,23450,23450,0
|
||||
20250219,153000,6601900300,23450,23450,23450,23450,2626
|
||||
20250219,152900,6540320600,23450,23450,23450,23450,0
|
||||
20250219,152800,6540320600,23450,23450,23450,23450,0
|
||||
20250219,152700,6540320600,23450,23450,23450,23450,0
|
||||
20250219,152600,6540320600,23450,23450,23450,23450,0
|
||||
20250219,152500,6540320600,23450,23450,23450,23450,0
|
||||
20250219,152400,6540320600,23450,23450,23450,23450,0
|
||||
20250219,152300,6540320600,23450,23450,23450,23450,0
|
||||
20250219,152200,6540320600,23450,23450,23450,23450,0
|
||||
20250219,152100,6540320600,23450,23450,23450,23450,0
|
||||
20250219,152000,6540320600,23450,23450,23450,23450,0
|
||||
20250219,151900,6540320600,23450,23450,23500,23200,1259
|
||||
20250219,151800,6510856150,23450,23450,23500,23350,1246
|
||||
20250219,151700,6481643600,23500,23200,23500,23150,1717
|
||||
20250219,151600,6441576050,23200,23350,23350,23200,4543
|
||||
20250219,151500,6335768350,23350,23350,23400,23300,2544
|
||||
20250219,151400,6276386050,23350,23300,23350,23100,1714
|
||||
20250219,151300,6236456950,23250,23250,23350,23200,1765
|
||||
20250219,151200,6195379200,23250,23300,23400,23200,1911
|
||||
20250219,151100,6150824400,23350,23400,23550,23250,2996
|
||||
20250219,151000,6080705150,23400,23450,23450,23350,2065
|
||||
20250219,150900,6032328850,23450,23300,23450,23250,1954
|
||||
20250219,150800,5986700900,23250,23400,23450,23200,2846
|
||||
20250219,150700,5920190100,23400,23300,23400,23200,1459
|
||||
20250219,150600,5886188300,23300,23150,23300,23100,1621
|
||||
20250219,150500,5848555250,23150,23100,23150,23050,1576
|
||||
20250219,150400,5812135350,23050,23050,23100,22950,1859
|
||||
20250219,150300,5769318300,23000,23100,23150,23000,2649
|
||||
20250219,150200,5708246200,23050,23200,23200,23050,2786
|
||||
20250219,150100,5643771850,23250,23200,23300,23050,2960
|
||||
20250219,150000,5575205650,23200,23200,23250,23150,1742
|
||||
20250219,145900,5534801900,23150,23150,23200,23100,2458
|
||||
20250219,145800,5477849450,23150,23150,23200,23050,2012
|
||||
20250219,145700,5431324000,23150,22900,23250,22850,5590
|
||||
20250219,145600,5302717200,22950,22900,22950,22800,1347
|
||||
20250219,145500,5271905150,22850,23000,23000,22800,4828
|
||||
20250219,145400,5161340400,23000,23050,23150,22950,2218
|
||||
20250219,145300,5110279550,23000,23250,23250,23000,6386
|
||||
20250219,145200,4963026750,23200,23300,23400,23050,6735
|
||||
20250219,145100,4806983750,23200,23450,23500,23200,2057
|
||||
20250219,145000,4758854300,23450,23450,23500,23400,1406
|
||||
20250219,144900,4725887000,23450,23500,23550,23400,830
|
||||
20250219,144800,4706416200,23450,23600,23600,23450,1106
|
||||
20250219,144700,4680361550,23600,23600,23700,23550,1086
|
||||
20250219,144600,4654701700,23550,23600,23600,23550,819
|
||||
20250219,144500,4635399500,23600,23600,23700,23550,1014
|
||||
20250219,144400,4611440900,23600,23600,23700,23550,1089
|
||||
20250219,144300,4585687300,23600,23650,23700,23550,608
|
||||
20250219,144200,4571326200,23650,23600,23700,23550,1157
|
||||
20250219,144100,4543982100,23600,23700,23750,23600,1283
|
||||
20250219,144000,4513586900,23650,23750,23800,23650,919
|
||||
20250219,143900,4491778300,23750,23750,23800,23650,1463
|
||||
20250219,143800,4457068650,23750,23750,23750,23650,1413
|
||||
20250219,143700,4423540400,23700,23550,23700,23400,1128
|
||||
20250219,143600,4396907600,23550,23500,23550,23450,1749
|
||||
20250219,143500,4355748850,23550,23550,23650,23550,1906
|
||||
20250219,143400,4310806850,23500,23350,23550,23250,1919
|
||||
20250219,143300,4265860450,23300,23250,23350,23200,775
|
||||
20250219,143200,4247828950,23200,23200,23250,23150,475
|
||||
20250219,143100,4236812000,23200,23250,23250,23150,561
|
||||
20250219,143000,4223796250,23250,23250,23250,23200,188
|
||||
20250219,142900,4219430950,23200,23150,23250,23150,347
|
||||
20250219,142800,4211379200,23150,23250,23250,23150,495
|
||||
20250219,142700,4199894200,23250,23250,23250,23200,279
|
||||
20250219,142600,4193417600,23250,23300,23300,23200,376
|
||||
20250219,142500,4184680900,23300,23300,23350,23200,361
|
||||
20250219,142400,4176283600,23250,23300,23350,23250,498
|
||||
20250219,142300,4164683850,23300,23300,23300,23200,309
|
||||
20250219,142200,4157507550,23300,23300,23300,23150,557
|
||||
20250219,142100,4144573150,23300,23200,23300,23200,577
|
||||
20250219,142000,4131163200,23200,23200,23200,23150,387
|
||||
20250219,141900,4122197200,23200,23200,23250,23100,311
|
||||
20250219,141800,4114993100,23250,23250,23300,23200,316
|
||||
20250219,141700,4107647700,23250,23250,23250,23100,3405
|
||||
20250219,141600,4028790550,23200,23250,23300,23200,402
|
||||
20250219,141500,4019460000,23300,23350,23350,23250,203
|
||||
20250219,141400,4014734750,23350,23300,23350,23250,597
|
||||
20250219,141300,4000835600,23300,23300,23350,23250,320
|
||||
20250219,141200,3993391050,23300,23300,23350,23250,385
|
||||
20250219,141100,3984424350,23300,23250,23350,23200,499
|
||||
20250219,141000,3972829300,23250,23300,23300,23200,410
|
||||
20250219,140900,3963313950,23300,23250,23300,23200,320
|
||||
20250219,140800,3955882150,23200,23250,23350,23200,427
|
||||
20250219,140700,3945946700,23250,23250,23250,23150,609
|
||||
20250219,140600,3931836850,23250,23300,23300,23200,356
|
||||
20250219,140500,3923561900,23250,23300,23300,23200,393
|
||||
20250219,140400,3914420050,23300,23200,23300,23150,370
|
||||
20250219,140300,3905830900,23250,23250,23300,23200,383
|
||||
20250219,140200,3896939100,23250,23300,23350,23200,342
|
||||
20250219,140100,3888983250,23250,23200,23350,23150,437
|
||||
20250219,140000,3878834250,23250,23250,23250,23150,281
|
||||
20250219,135900,3872314200,23250,23250,23250,23200,175
|
||||
20250219,135800,3868251400,23200,23200,23300,23100,587
|
||||
20250219,135700,3854640250,23200,23250,23250,23150,153
|
||||
20250219,135600,3851094300,23250,23200,23300,23150,145
|
||||
20250219,135500,3847725950,23250,23150,23300,23150,510
|
||||
20250219,135400,3835884600,23200,23200,23200,23150,250
|
||||
20250219,135300,3830093500,23150,23250,23300,23150,263
|
||||
20250219,135200,3823983800,23250,23200,23250,23150,325
|
||||
20250219,135100,3816452900,23250,23200,23250,23150,908
|
||||
20250219,135000,3795397000,23150,23250,23250,23150,334
|
||||
20250219,134900,3787648600,23200,23300,23300,23200,299
|
||||
20250219,134800,3780705850,23300,23350,23400,23300,409
|
||||
20250219,134700,3771158250,23350,23300,23350,23200,227
|
||||
20250219,134600,3765880450,23300,23350,23400,23200,324
|
||||
20250219,134500,3758337450,23350,23300,23400,23250,372
|
||||
20250219,134400,3749668900,23300,23350,23350,23250,165
|
||||
20250219,134300,3745826900,23350,23250,23350,23200,438
|
||||
20250219,134200,3735643950,23250,23250,23300,23200,388
|
||||
20250219,134100,3726617300,23250,23300,23300,23200,124
|
||||
20250219,134000,3723734150,23300,23250,23300,23200,352
|
||||
20250219,133900,3715561450,23250,23300,23300,23250,290
|
||||
20250219,133800,3708816650,23300,23300,23300,23200,422
|
||||
20250219,133700,3698995950,23300,23250,23300,23200,383
|
||||
20250219,133600,3690100900,23200,23300,23350,23200,542
|
||||
20250219,133500,3677478700,23300,23300,23350,23200,453
|
||||
20250219,133400,3666935350,23300,23200,23300,23200,500
|
||||
20250219,133300,3655304700,23200,23300,23300,23200,261
|
||||
20250219,133200,3649238400,23250,23300,23350,23250,373
|
||||
20250219,133100,3640551300,23250,23300,23400,23250,1960
|
||||
20250219,133000,3594962000,23300,23300,23400,23250,405
|
||||
20250219,132900,3585512550,23350,23350,23400,23300,1867
|
||||
20250219,132800,3541993950,23350,23300,23350,23300,533
|
||||
20250219,132700,3529559750,23300,23300,23400,23300,369
|
||||
20250219,132600,3520955000,23350,23350,23350,23300,194
|
||||
20250219,132500,3516431800,23350,23350,23450,23300,534
|
||||
20250219,132400,3503957550,23350,23400,23450,23350,321
|
||||
20250219,132300,3496450350,23350,23350,23400,23350,242
|
||||
20250219,132200,3490798900,23400,23400,23450,23350,393
|
||||
20250219,132100,3481606750,23350,23400,23400,23350,317
|
||||
20250219,132000,3474201850,23400,23350,23400,23300,353
|
||||
20250219,131900,3465963150,23350,23350,23450,23350,215
|
||||
20250219,131800,3460934300,23300,23450,23450,23300,534
|
||||
20250219,131700,3448472650,23450,23350,23450,23300,326
|
||||
20250219,131600,3440866600,23350,23400,23400,23300,229
|
||||
20250219,131500,3435526500,23300,23350,23450,23300,391
|
||||
20250219,131400,3426392350,23300,23400,23450,23250,320
|
||||
20250219,131300,3418917550,23400,23450,23450,23300,280
|
||||
20250219,131200,3412385300,23450,23350,23450,23350,391
|
||||
20250219,131100,3403236900,23350,23400,23450,23350,260
|
||||
20250219,131000,3397162450,23400,23350,23450,23250,340
|
||||
20250219,130900,3389223250,23350,23400,23450,23300,335
|
||||
20250219,130800,3381384900,23350,23350,23400,23250,350
|
||||
20250219,130700,3373220250,23300,23400,23400,23300,231
|
||||
20250219,130600,3367832950,23400,23400,23450,23350,248
|
||||
20250219,130500,3362034350,23450,23400,23450,23400,539
|
||||
20250219,130400,3349417450,23350,23400,23400,23300,168
|
||||
20250219,130300,3345499150,23400,23350,23400,23300,276
|
||||
20250219,130200,3339057600,23350,23350,23400,23300,162
|
||||
20250219,130100,3335279250,23350,23350,23400,23300,227
|
||||
20250219,130000,3329980500,23400,23450,23450,23300,275
|
||||
20250219,125900,3323545550,23450,23400,23450,23400,169
|
||||
20250219,125800,3319589450,23400,23400,23400,23300,263
|
||||
20250219,125700,3313452150,23350,23350,23450,23350,333
|
||||
20250219,125600,3305670850,23400,23400,23450,23350,194
|
||||
20250219,125500,3301128850,23400,23400,23400,23350,319
|
||||
20250219,125400,3293672300,23400,23350,23400,23300,363
|
||||
20250219,125300,3285203050,23350,23400,23400,23350,269
|
||||
20250219,125200,3278919600,23400,23350,23400,23300,338
|
||||
20250219,125100,3271034400,23350,23350,23350,23300,329
|
||||
20250219,125000,3263365300,23350,23350,23400,23300,258
|
||||
20250219,124900,3257349100,23350,23400,23400,23300,1198
|
||||
20250219,124800,3229427000,23350,23350,23400,23300,249
|
||||
20250219,124700,3223620350,23350,23450,23450,23300,70
|
||||
20250219,124600,3221986400,23450,23350,23450,23350,312
|
||||
20250219,124500,3214689900,23200,23450,23450,23200,1221
|
||||
20250219,124400,3186294900,23400,23450,23450,23400,386
|
||||
20250219,124300,3177260950,23400,23450,23450,23400,198
|
||||
20250219,124200,3172624700,23450,23500,23500,23450,254
|
||||
20250219,124100,3166666900,23500,23500,23500,23450,187
|
||||
20250219,124000,3162279500,23500,23450,23500,23400,106
|
||||
20250219,123900,3159792650,23400,23450,23450,23400,96
|
||||
20250219,123800,3157545050,23450,23400,23450,23400,114
|
||||
20250219,123700,3154874750,23450,23450,23450,23350,151
|
||||
20250219,123600,3151338300,23450,23400,23450,23350,192
|
||||
20250219,123500,3146844900,23400,23400,23450,23350,95
|
||||
20250219,123400,3144621950,23400,23400,23450,23300,150
|
||||
20250219,123300,3141114700,23450,23400,23450,23350,934
|
||||
20250219,123200,3119280800,23400,23400,23400,23350,78
|
||||
20250219,123100,3117457300,23400,23450,23450,23400,366
|
||||
20250219,123000,3108888900,23450,23450,23450,23400,109
|
||||
20250219,122900,3106335700,23450,23450,23450,23400,149
|
||||
20250219,122800,3102847350,23450,23450,23500,23400,176
|
||||
20250219,122700,3098720500,23450,23550,23550,23400,199
|
||||
20250219,122600,3094044250,23350,23550,23600,23350,572
|
||||
20250219,122500,3080635600,23600,23600,23600,23550,101
|
||||
20250219,122400,3078253200,23550,23600,23600,23550,134
|
||||
20250219,122300,3075095150,23550,23600,23600,23550,281
|
||||
20250219,122200,3068475700,23600,23600,23600,23550,142
|
||||
20250219,122100,3065127400,23650,23650,23650,23600,48
|
||||
20250219,122000,3063993600,23650,23600,23650,23550,116
|
||||
20250219,121900,3061257450,23600,23650,23650,23600,73
|
||||
20250219,121800,3059533250,23650,23650,23650,23550,131
|
||||
20250219,121700,3056443150,23650,23600,23700,23550,245
|
||||
20250219,121600,3050645350,23600,23650,23650,23550,151
|
||||
20250219,121500,3047083000,23650,23650,23650,23600,75
|
||||
20250219,121400,3045311100,23650,23650,23700,23600,151
|
||||
20250219,121300,3041743550,23650,23650,23650,23600,221
|
||||
20250219,121200,3036522650,23600,23700,23700,23600,89
|
||||
20250219,121100,3034418750,23700,23700,23700,23650,70
|
||||
20250219,121000,3032759800,23700,23650,23750,23600,357
|
||||
20250219,120900,3024305000,23700,23650,23700,23600,99
|
||||
20250219,120800,3021964350,23600,23650,23700,23600,149
|
||||
20250219,120700,3018435250,23650,23650,23700,23550,417
|
||||
20250219,120600,3008573800,23700,23700,23750,23650,484
|
||||
20250219,120500,2997099750,23600,23500,23600,23500,2759
|
||||
20250219,120400,2932005900,23500,23550,23550,23450,334
|
||||
20250219,120300,2924158300,23500,23550,23550,23500,236
|
||||
20250219,120200,2918608800,23550,23450,23550,23450,616
|
||||
20250219,120100,2904142100,23450,23400,23450,23350,174
|
||||
20250219,120000,2900070650,23400,23350,23450,23300,517
|
||||
20250219,115900,2887990400,23300,23300,23350,23300,415
|
||||
20250219,115800,2878311900,23300,23250,23450,23250,1184
|
||||
20250219,115700,2850641500,23250,23250,23250,23200,234
|
||||
20250219,115600,2845205550,23250,23250,23250,23200,205
|
||||
20250219,115500,2840446600,23200,23200,23250,23150,371
|
||||
20250219,115400,2831842150,23200,23250,23250,23150,259
|
||||
20250219,115300,2825838700,23250,23250,23250,23200,133
|
||||
20250219,115200,2822750100,23250,23300,23300,23250,235
|
||||
20250219,115100,2817278850,23300,23300,23350,23250,391
|
||||
20250219,115000,2808172500,23300,23300,23300,23250,166
|
||||
20250219,114900,2804310150,23300,23300,23350,23250,722
|
||||
20250219,114800,2787477800,23300,23200,23300,23150,1001
|
||||
20250219,114700,2764233500,23200,23200,23200,23150,204
|
||||
20250219,114600,2759508300,23200,23150,23200,23150,241
|
||||
20250219,114500,2753927250,23200,23200,23200,23150,177
|
||||
20250219,114400,2749826000,23200,23200,23200,23150,179
|
||||
20250219,114300,2745678800,23200,23150,23200,23150,286
|
||||
20250219,114200,2739055700,23200,23200,23200,23150,206
|
||||
20250219,114100,2734281450,23150,23200,23200,23150,187
|
||||
20250219,114000,2729948950,23150,23200,23200,23100,494
|
||||
20250219,113900,2718512750,23200,23150,23200,23150,252
|
||||
20250219,113800,2712676000,23100,23150,23200,23100,313
|
||||
20250219,113700,2705441700,23150,23150,23200,23100,192
|
||||
20250219,113600,2700996900,23150,23150,23200,23100,754
|
||||
20250219,113500,2683534950,23200,23200,23200,23150,271
|
||||
20250219,113400,2677258050,23200,23150,23200,23150,127
|
||||
20250219,113300,2674316550,23200,23150,23200,23150,180
|
||||
20250219,113200,2670146050,23200,23200,23200,23150,197
|
||||
20250219,113100,2665582650,23200,23200,23200,23150,235
|
||||
20250219,113000,2660138450,23200,23250,23250,23150,196
|
||||
20250219,112900,2655592150,23250,23200,23250,23200,591
|
||||
20250219,112800,2641870150,23200,23200,23250,23150,280
|
||||
20250219,112700,2635373500,23200,23250,23250,23200,413
|
||||
20250219,112600,2625791200,23250,23250,23250,23200,116
|
||||
20250219,112500,2623096250,23250,23200,23250,23200,309
|
||||
20250219,112400,2615924000,23250,23200,23250,23200,283
|
||||
20250219,112300,2609357200,23200,23200,23200,23150,268
|
||||
20250219,112200,2603150150,23200,23200,23200,23150,243
|
||||
20250219,112100,2597517500,23200,23250,23250,23150,185
|
||||
20250219,112000,2593232200,23250,23200,23250,23150,473
|
||||
20250219,111900,2582258100,23200,23150,23200,23100,297
|
||||
20250219,111800,2575376150,23150,23150,23150,23100,227
|
||||
20250219,111700,2570124050,23150,23200,23200,23100,340
|
||||
20250219,111600,2562258200,23200,23150,23200,23100,195
|
||||
20250219,111500,2557745400,23200,23100,23200,23100,382
|
||||
20250219,111400,2548915100,23150,23150,23150,23100,81
|
||||
20250219,111300,2547041850,23150,23150,23200,23100,202
|
||||
20250219,111200,2542366350,23150,23200,23200,23150,180
|
||||
20250219,111100,2538196950,23200,23200,23200,23150,299
|
||||
20250219,111000,2531272350,23200,23150,23200,23100,317
|
||||
20250219,110900,2523935550,23100,23150,23150,23100,279
|
||||
20250219,110800,2517487800,23150,23100,23200,23100,238
|
||||
20250219,110700,2511986150,23150,23150,23200,23100,156
|
||||
20250219,110600,2508375400,23200,23150,23200,23150,208
|
||||
20250219,110500,2503557850,23150,23150,23150,23050,366
|
||||
20250219,110400,2495107850,23150,23100,23150,23050,247
|
||||
20250219,110300,2489406100,23100,23150,23150,23050,1559
|
||||
20250219,110200,2453460850,23150,23150,23200,23100,286
|
||||
20250219,110100,2446843600,23050,23200,23200,23050,401
|
||||
20250219,110000,2437577400,23200,23100,23200,23100,407
|
||||
20250219,105900,2428161850,23150,23150,23150,23100,300
|
||||
20250219,105800,2421227600,23150,23150,23150,23100,141
|
||||
20250219,105700,2417970150,23150,23150,23150,23100,267
|
||||
20250219,105600,2411800250,23150,23150,23150,23100,184
|
||||
20250219,105500,2407545800,23150,23100,23150,23100,264
|
||||
20250219,105400,2401441550,23150,23200,23200,23100,545
|
||||
20250219,105300,2388826850,23200,23250,23250,23150,302
|
||||
20250219,105200,2381817450,23250,23250,23250,23150,263
|
||||
20250219,105100,2375715000,23200,23250,23250,23200,434
|
||||
20250219,105000,2365638000,23250,23250,23250,23200,334
|
||||
20250219,104900,2357881200,23250,23300,23300,23200,783
|
||||
20250219,104800,2339659400,23300,23300,23300,23250,144
|
||||
20250219,104700,2336309000,23300,23250,23300,23250,194
|
||||
20250219,104600,2331797200,23250,23250,23300,23250,172
|
||||
20250219,104500,2327796000,23200,23300,23300,23200,844
|
||||
20250219,104400,2308161150,23250,23300,23350,23250,908
|
||||
20250219,104300,2287017150,23300,23250,23300,23150,801
|
||||
20250219,104200,2268399150,23300,23150,23300,23100,2004
|
||||
20250219,104100,2221915700,23150,23100,23250,22900,3540
|
||||
20250219,104000,2140393300,23100,23050,23200,23000,2442
|
||||
20250219,103900,2083780950,23050,22950,23150,22950,840
|
||||
20250219,103800,2064453950,22950,23100,23100,22900,4623
|
||||
20250219,103700,1958182000,23100,23050,23100,23000,841
|
||||
20250219,103600,1938821150,23000,23050,23050,22950,1034
|
||||
20250219,103500,1915016600,23050,23050,23100,23000,4466
|
||||
20250219,103400,1812250800,23000,23050,23150,22950,2244
|
||||
20250219,103300,1760560550,23000,23000,23200,22950,3745
|
||||
20250219,103200,1674338150,23000,23050,23250,22950,8983
|
||||
20250219,103100,1467505900,23100,23250,23300,23100,4293
|
||||
20250219,103000,1368092200,23250,23350,23350,23250,578
|
||||
20250219,102900,1354633350,23300,23400,23400,23300,1454
|
||||
20250219,102800,1320731050,23400,23300,23500,23300,2355
|
||||
20250219,102700,1265475300,23350,23350,23400,23300,2639
|
||||
20250219,102600,1203892050,23350,23350,23400,23350,597
|
||||
20250219,102500,1189937800,23400,23450,23450,23350,598
|
||||
20250219,102400,1175948000,23400,23350,23600,23350,1131
|
||||
20250219,102300,1149400000,23350,23350,23400,23350,353
|
||||
20250219,102200,1141156050,23400,23450,23450,23350,2046
|
||||
20250219,102100,1093264800,23450,23550,23550,23450,1330
|
||||
20250219,102000,1062055850,23550,23500,23550,23500,283
|
||||
20250219,101900,1055403500,23500,23500,23550,23500,161
|
||||
20250219,101800,1051617450,23500,23550,23550,23500,2996
|
||||
20250219,101700,981208350,23500,23550,23600,23500,241
|
||||
20250219,101600,975539600,23550,23500,23550,23500,427
|
||||
20250219,101500,965492050,23550,23550,23550,23500,242
|
||||
20250219,101400,959803200,23550,23550,23600,23500,327
|
||||
20250219,101300,952108700,23550,23600,23650,23500,3398
|
||||
20250219,101200,872073500,23650,23650,23700,23600,549
|
||||
20250219,101100,859085150,23600,23600,23650,23600,381
|
||||
20250219,101000,850090100,23600,23650,23650,23600,420
|
||||
20250219,100900,840175450,23600,23650,23650,23600,141
|
||||
20250219,100800,836847250,23650,23600,23650,23600,252
|
||||
20250219,100700,830899650,23600,23600,23650,23600,215
|
||||
20250219,100600,825819300,23650,23600,23650,23600,580
|
||||
20250219,100500,812127750,23600,23600,23650,23600,185
|
||||
20250219,100400,807759050,23600,23650,23650,23600,248
|
||||
20250219,100300,801905350,23600,23600,23650,23600,1075
|
||||
20250219,100200,776527800,23600,23550,23600,23550,744
|
||||
20250219,100100,758987350,23550,23550,23600,23550,114
|
||||
20250219,100000,756302600,23550,23550,23600,23550,383
|
||||
20250219,095900,747276850,23550,23600,23650,23550,623
|
||||
20250219,095800,732574050,23600,23650,23650,23600,275
|
||||
20250219,095700,726075500,23650,23600,23700,23600,329
|
||||
20250219,095600,718295250,23650,23600,23650,23600,546
|
||||
20250219,095500,705399050,23600,23600,23650,23600,535
|
||||
20250219,095400,692773000,23600,23600,23650,23600,464
|
||||
20250219,095300,681821150,23650,23650,23700,23600,444
|
||||
20250219,095200,671322150,23650,23650,23700,23650,907
|
||||
20250219,095100,649871050,23650,23650,23700,23650,183
|
||||
20250219,095000,645542050,23650,23700,23700,23650,313
|
||||
20250219,094900,638130300,23700,23800,23900,23700,483
|
||||
20250219,094800,626673350,23750,23700,24000,23700,357
|
||||
20250219,094700,618164550,23750,23600,24000,23600,279
|
||||
20250219,094600,611526650,23600,23650,23700,23600,307
|
||||
20250219,094500,604267500,23650,23800,23800,23650,499
|
||||
20250219,094400,592452850,23750,23550,24000,23550,705
|
||||
20250219,094300,575733550,23550,23500,23600,23500,887
|
||||
20250219,094200,554858950,23500,23550,23600,23500,961
|
||||
20250219,094100,532254400,23550,23550,23600,23550,1247
|
||||
20250219,094000,502880150,23550,23650,23650,23550,1082
|
||||
20250219,093900,477354350,23650,23700,23700,23600,651
|
||||
20250219,093800,461954150,23700,23750,23750,23650,3101
|
||||
20250219,093700,388439250,23700,23750,23750,23700,614
|
||||
20250219,093600,373879700,23700,23750,23750,23700,355
|
||||
20250219,093500,365452300,23750,23900,23900,23750,581
|
||||
20250219,093400,351631000,23850,23800,24050,23800,266
|
||||
20250219,093300,345272350,23800,23950,23950,23800,1431
|
||||
20250219,093200,311107000,23950,24000,24000,23950,987
|
||||
20250219,093100,287423250,24050,24050,24050,24000,28
|
||||
20250219,093000,286750500,24000,24050,24050,24000,96
|
||||
20250219,092900,284446250,24000,24050,24050,24000,219
|
||||
20250219,092800,279182600,24050,24100,24100,24050,67
|
||||
20250219,092700,277571000,24100,24050,24100,24050,92
|
||||
20250219,092600,275358100,24100,24100,24100,24100,85
|
||||
20250219,092500,273309600,24100,24100,24100,24050,104
|
||||
20250219,092400,270803650,24100,23950,24100,23950,424
|
||||
20250219,092300,260603700,23950,24000,24000,23950,204
|
||||
20250219,092200,255713350,24000,23950,24050,23950,180
|
||||
20250219,092100,251396100,24050,24050,24100,24000,1052
|
||||
20250219,092000,226141450,24050,24050,24050,24000,1811
|
||||
20250219,091900,182672000,24050,24100,24100,24050,613
|
||||
20250219,091800,167928450,24100,24150,24150,24100,121
|
||||
20250219,091700,165009550,24200,24200,24200,24200,24
|
||||
20250219,091600,164428750,24200,24050,24200,24050,373
|
||||
20250219,091500,155451750,24100,24150,24150,24050,1554
|
||||
20250219,091400,118010950,24150,24200,24200,24150,175
|
||||
20250219,091300,113777650,24250,24300,24300,24250,342
|
||||
20250219,091200,105470800,24450,24450,24450,24450,1
|
||||
20250219,091100,105446350,24450,24500,24550,24350,422
|
||||
20250219,091000,95129250,24450,24500,24500,24350,104
|
||||
20250219,090900,92588000,24350,24400,24400,24350,102
|
||||
20250219,090800,90100450,24350,24550,24550,24350,607
|
||||
20250219,090700,75253200,24550,24600,24600,24550,80
|
||||
20250219,090600,73288200,24600,24550,24600,24550,327
|
||||
20250219,090500,65244050,24500,24400,24600,24400,270
|
||||
20250219,090400,58625300,24400,24250,24400,24250,233
|
||||
20250219,090300,52963350,24250,24250,24400,24250,485
|
||||
20250219,090200,41183850,24300,24150,24300,24150,223
|
||||
20250219,090100,35798100,24200,24200,24200,24200,101
|
||||
20250219,090000,33353900,24450,24600,24600,24100,1365
|
||||
|
Reference in New Issue
Block a user