Update 2025-02-19 4022 candle_min
This commit is contained in:
724
253450/min/candle-20250219.csv
Normal file
724
253450/min/candle-20250219.csv
Normal file
@@ -0,0 +1,724 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,210200,2909108000,41750,41750,41750,41750,1494
|
||||
20250219,210100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,210000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,205900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,205800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,205700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,205600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,205500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,205400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,205300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,205200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,205100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,205000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,204900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,204800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,204700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,204600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,204500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,204400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,204300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,204200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,204100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,204000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,203900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,203800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,203700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,203600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,203500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,203400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,203300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,203200,2909108000,41750,41750,41750,41750,1494
|
||||
20250219,203100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,203000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,202900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,202800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,202700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,202600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,202500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,202400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,202300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,202200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,202100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,202000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,201900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,201800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,201700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,201600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,201500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,201400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,201300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,201200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,201100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,201000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,200900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,200800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,200700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,200600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,200500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,200400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,200300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,200200,2909108000,41750,41750,41750,41750,1494
|
||||
20250219,200100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,200000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,195900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,195800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,195700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,195600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,195500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,195400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,195300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,195200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,195100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,195000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,194900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,194800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,194700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,194600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,194500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,194400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,194300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,194200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,194100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,194000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,193900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,193800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,193700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,193600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,193500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,193400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,193300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,193200,2909108000,41750,41750,41750,41750,1494
|
||||
20250219,193100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,193000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,192900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,192800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,192700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,192600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,192500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,192400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,192300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,192200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,192100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,192000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,191900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,191800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,191700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,191600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,191500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,191400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,191300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,191200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,191100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,191000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,190900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,190800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,190700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,190600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,190500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,190400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,190300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,190200,2909108000,41750,41750,41750,41750,1494
|
||||
20250219,190100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,190000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,185900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,185800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,185700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,185600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,185500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,185400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,185300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,185200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,185100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,185000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,184900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,184800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,184700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,184600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,184500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,184400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,184300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,184200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,184100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,184000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,183900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,183800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,183700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,183600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,183500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,183400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,183300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,183200,2909108000,41750,41750,41750,41750,1494
|
||||
20250219,183100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,183000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,182900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,182800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,182700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,182600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,182500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,182400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,182300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,182200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,182100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,182000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,181900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,181800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,181700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,181600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,181500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,181400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,181300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,181200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,181100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,181000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,180900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,180800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,180700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,180600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,180500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,180400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,180300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,180200,2909108000,41750,41750,41750,41750,1494
|
||||
20250219,180100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,180000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,175900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,175800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,175700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,175600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,175500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,175400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,175300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,175200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,175100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,175000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,174900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,174800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,174700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,174600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,174500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,174400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,174300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,174200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,174100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,174000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,173900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,173800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,173700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,173600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,173500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,173400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,173300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,173200,2909108000,41750,41750,41750,41750,1494
|
||||
20250219,173100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,173000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,172900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,172800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,172700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,172600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,172500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,172400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,172300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,172200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,172100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,172000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,171900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,171800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,171700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,171600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,171500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,171400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,171300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,171200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,171100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,171000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,170900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,170800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,170700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,170600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,170500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,170400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,170300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,170200,2909108000,41750,41750,41750,41750,1494
|
||||
20250219,170100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,170000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,165900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,165800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,165700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,165600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,165500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,165400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,165300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,165200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,165100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,165000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,164900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,164800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,164700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,164600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,164500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,164400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,164300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,164200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,164100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,164000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,163900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,163800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,163700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,163600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,163500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,163400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,163300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,163200,2909108000,41750,41750,41750,41750,1494
|
||||
20250219,163100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,163000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,162900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,162800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,162700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,162600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,162500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,162400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,162300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,162200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,162100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,162000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,161900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,161800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,161700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,161600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,161500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,161400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,161300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,161200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,161100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,161000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,160900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,160800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,160700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,160600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,160500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,160400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,160300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,160200,2909108000,41750,41750,41750,41750,1494
|
||||
20250219,160100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,160000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,155900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,155800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,155700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,155600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,155500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,155400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,155300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,155200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,155100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,155000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,154900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,154800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,154700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,154600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,154500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,154400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,154300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,154200,2909108000,41750,41750,41750,41750,0
|
||||
20250219,154100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,154000,2909108000,41750,41750,41750,41750,0
|
||||
20250219,153900,2909108000,41750,41750,41750,41750,0
|
||||
20250219,153800,2909108000,41750,41750,41750,41750,0
|
||||
20250219,153700,2909108000,41750,41750,41750,41750,0
|
||||
20250219,153600,2909108000,41750,41750,41750,41750,0
|
||||
20250219,153500,2909108000,41750,41750,41750,41750,0
|
||||
20250219,153400,2909108000,41750,41750,41750,41750,0
|
||||
20250219,153300,2909108000,41750,41750,41750,41750,0
|
||||
20250219,153200,2909108000,41750,41750,41750,41750,1494
|
||||
20250219,153100,2909108000,41750,41750,41750,41750,0
|
||||
20250219,153000,2909108000,41750,41750,41750,41750,1494
|
||||
20250219,152900,2846733500,41800,41800,41800,41800,0
|
||||
20250219,152800,2846733500,41800,41800,41800,41800,0
|
||||
20250219,152700,2846733500,41800,41800,41800,41800,0
|
||||
20250219,152600,2846733500,41800,41800,41800,41800,0
|
||||
20250219,152500,2846733500,41800,41800,41800,41800,0
|
||||
20250219,152400,2846733500,41800,41800,41800,41800,0
|
||||
20250219,152300,2846733500,41800,41800,41800,41800,0
|
||||
20250219,152200,2846733500,41800,41800,41800,41800,0
|
||||
20250219,152100,2846733500,41800,41800,41800,41800,0
|
||||
20250219,152000,2846733500,41800,41800,41800,41800,0
|
||||
20250219,151900,2846733500,41800,41750,41800,41750,189
|
||||
20250219,151800,2838837600,41800,41850,41850,41750,107
|
||||
20250219,151700,2834367500,41800,41800,41850,41800,304
|
||||
20250219,151600,2821658650,41800,41700,41800,41650,1455
|
||||
20250219,151500,2760958100,41650,41650,41700,41600,1016
|
||||
20250219,151400,2718639200,41650,41600,41650,41600,690
|
||||
20250219,151300,2689927000,41550,41550,41600,41550,167
|
||||
20250219,151200,2682980000,41550,41550,41600,41550,847
|
||||
20250219,151100,2647780400,41550,41500,41550,41500,377
|
||||
20250219,151000,2632117250,41500,41500,41550,41450,69
|
||||
20250219,150900,2629253100,41500,41450,41500,41450,40
|
||||
20250219,150800,2627593750,41450,41450,41500,41450,132
|
||||
20250219,150700,2622122150,41450,41550,41550,41450,886
|
||||
20250219,150600,2585374350,41550,41550,41550,41500,88
|
||||
20250219,150500,2581720650,41550,41550,41550,41500,41
|
||||
20250219,150400,2580017350,41550,41550,41550,41500,53
|
||||
20250219,150300,2577815800,41550,41500,41550,41500,23
|
||||
20250219,150200,2576860300,41550,41550,41550,41500,35
|
||||
20250219,150100,2575406100,41550,41550,41550,41500,74
|
||||
20250219,150000,2572334500,41550,41550,41550,41500,25
|
||||
20250219,145900,2571295900,41500,41500,41550,41500,61
|
||||
20250219,145800,2568762600,41500,41500,41550,41500,9
|
||||
20250219,145700,2568388800,41550,41600,41600,41550,236
|
||||
20250219,145600,2558582600,41600,41600,41600,41550,20
|
||||
20250219,145500,2557750650,41550,41600,41600,41550,146
|
||||
20250219,145400,2551678400,41550,41550,41600,41550,35
|
||||
20250219,145300,2550222800,41600,41600,41600,41550,29
|
||||
20250219,145200,2549016700,41600,41600,41600,41550,630
|
||||
20250219,145100,2522808850,41600,41550,41600,41550,528
|
||||
20250219,145000,2500866000,41550,41500,41550,41500,6
|
||||
20250219,144900,2500616900,41550,41500,41550,41500,401
|
||||
20250219,144800,2483975100,41450,41550,41550,41450,121
|
||||
20250219,144700,2478953100,41550,41500,41550,41500,825
|
||||
20250219,144600,2444711800,41500,41500,41500,41450,1019
|
||||
20250219,144500,2402423450,41450,41500,41500,41450,22
|
||||
20250219,144400,2401510750,41500,41500,41500,41450,19
|
||||
20250219,144300,2400722350,41500,41500,41500,41450,70
|
||||
20250219,144200,2397817500,41500,41450,41500,41450,10
|
||||
20250219,144100,2397402600,41450,41500,41500,41450,83
|
||||
20250219,144000,2393961650,41500,41500,41500,41450,36
|
||||
20250219,143900,2392467850,41450,41500,41500,41450,95
|
||||
20250219,143800,2388527000,41500,41500,41500,41450,57
|
||||
20250219,143700,2386161600,41500,41500,41500,41450,21
|
||||
20250219,143600,2385290200,41500,41450,41500,41450,53
|
||||
20250219,143500,2383092750,41500,41450,41500,41450,260
|
||||
20250219,143400,2372308400,41500,41500,41500,41450,35
|
||||
20250219,143300,2370856000,41500,41500,41500,41450,201
|
||||
20250219,143200,2362514600,41450,41500,41500,41450,24
|
||||
20250219,143100,2361518750,41500,41500,41500,41450,89
|
||||
20250219,143000,2357825650,41500,41500,41500,41450,113
|
||||
20250219,142900,2353136200,41500,41500,41500,41500,62
|
||||
20250219,142800,2350563200,41450,41500,41500,41450,17
|
||||
20250219,142700,2349857800,41450,41500,41500,41450,44
|
||||
20250219,142600,2348031950,41500,41500,41500,41450,229
|
||||
20250219,142500,2338539100,41450,41500,41500,41450,66
|
||||
20250219,142400,2335801850,41500,41500,41500,41450,453
|
||||
20250219,142300,2317024150,41500,41500,41500,41450,59
|
||||
20250219,142200,2314576000,41500,41500,41500,41450,207
|
||||
20250219,142100,2305985550,41500,41500,41500,41450,39
|
||||
20250219,142000,2304367200,41450,41500,41500,41450,191
|
||||
20250219,141900,2296441150,41500,41500,41500,41450,53
|
||||
20250219,141800,2294241750,41500,41450,41500,41450,46
|
||||
20250219,141700,2292334350,41500,41500,41500,41450,186
|
||||
20250219,141600,2284615450,41500,41450,41500,41450,18
|
||||
20250219,141500,2283868550,41500,41500,41500,41450,214
|
||||
20250219,141400,2274989350,41500,41500,41500,41450,11
|
||||
20250219,141300,2274532950,41450,41500,41500,41450,41
|
||||
20250219,141200,2272831700,41500,41450,41500,41450,34
|
||||
20250219,141100,2271420850,41500,41450,41500,41450,36
|
||||
20250219,141000,2269926950,41500,41450,41500,41450,55
|
||||
20250219,140900,2267646900,41500,41500,41500,41450,574
|
||||
20250219,140800,2243828400,41500,41500,41500,41450,79
|
||||
20250219,140700,2240551550,41450,41450,41450,41400,199
|
||||
20250219,140600,2232304000,41450,41400,41450,41400,30
|
||||
20250219,140500,2231060700,41450,41450,41450,41400,285
|
||||
20250219,140400,2219247550,41450,41450,41450,41400,374
|
||||
20250219,140300,2203745450,41450,41450,41450,41400,85
|
||||
20250219,140200,2200222350,41450,41450,41450,41450,7
|
||||
20250219,140100,2199932200,41400,41450,41450,41400,51
|
||||
20250219,140000,2197819700,41450,41450,41450,41400,28
|
||||
20250219,135900,2196659200,41450,41450,41450,41400,468
|
||||
20250219,135800,2177260750,41500,41450,41500,41450,48
|
||||
20250219,135700,2175268850,41500,41500,41500,41450,272
|
||||
20250219,135600,2163993100,41500,41400,41500,41400,451
|
||||
20250219,135500,2145300650,41450,41400,41450,41400,68
|
||||
20250219,135400,2142482150,41450,41450,41450,41400,78
|
||||
20250219,135300,2139251650,41400,41400,41450,41400,1067
|
||||
20250219,135200,2095076650,41400,41400,41400,41350,19
|
||||
20250219,135100,2094290150,41450,41350,41450,41300,1638
|
||||
20250219,135000,2026486800,41350,41250,41350,41250,133
|
||||
20250219,134900,2020993050,41300,41300,41300,41300,145
|
||||
20250219,134800,2015004550,41300,41300,41300,41250,37
|
||||
20250219,134700,2013476550,41300,41300,41350,41300,216
|
||||
20250219,134600,2004552000,41300,41300,41350,41250,125
|
||||
20250219,134500,1999387450,41250,41300,41300,41250,31
|
||||
20250219,134400,1998107450,41250,41250,41250,41250,2
|
||||
20250219,134300,1998024950,41300,41250,41300,41250,67
|
||||
20250219,134200,1995257900,41300,41300,41300,41250,28
|
||||
20250219,134100,1994101550,41250,41300,41300,41250,122
|
||||
20250219,134000,1989067800,41300,41300,41300,41300,39
|
||||
20250219,133900,1987457100,41300,41300,41300,41250,88
|
||||
20250219,133800,1983823700,41300,41300,41300,41300,26
|
||||
20250219,133700,1982749900,41250,41250,41300,41250,399
|
||||
20250219,133600,1966280150,41300,41300,41300,41300,49
|
||||
20250219,133500,1964256450,41300,41250,41300,41250,77
|
||||
20250219,133400,1961076400,41300,41350,41350,41300,475
|
||||
20250219,133300,1941455250,41400,41400,41400,41400,25
|
||||
20250219,133200,1940420250,41350,41400,41400,41350,26
|
||||
20250219,133100,1939343950,41350,41400,41400,41350,68
|
||||
20250219,133000,1936530050,41350,41400,41400,41350,131
|
||||
20250219,132900,1931111500,41400,41400,41400,41400,0
|
||||
20250219,132800,1931111500,41400,41350,41400,41300,195
|
||||
20250219,132700,1923055950,41450,41400,41450,41300,449
|
||||
20250219,132600,1904481450,41400,41400,41400,41400,124
|
||||
20250219,132500,1899347850,41400,41450,41450,41400,121
|
||||
20250219,132400,1894337400,41450,41450,41450,41400,32
|
||||
20250219,132300,1893011100,41450,41450,41450,41400,61
|
||||
20250219,132200,1890482800,41400,41400,41450,41400,355
|
||||
20250219,132100,1875771000,41400,41400,41400,41400,52
|
||||
20250219,132000,1873618200,41350,41350,41400,41350,75
|
||||
20250219,131900,1870515600,41400,41400,41450,41400,57
|
||||
20250219,131800,1868154150,41400,41400,41400,41350,391
|
||||
20250219,131700,1851966800,41400,41500,41500,41400,161
|
||||
20250219,131600,1845294700,41450,41500,41550,41400,408
|
||||
20250219,131500,1828380150,41600,41500,41600,41450,209
|
||||
20250219,131400,1819696000,41500,41400,41600,41400,3349
|
||||
20250219,131300,1680712100,41400,41400,41400,41350,119
|
||||
20250219,131200,1675786300,41400,41400,41400,41350,216
|
||||
20250219,131100,1666852450,41400,41200,41400,41200,4749
|
||||
20250219,131000,1470918950,41200,41100,41200,41100,703
|
||||
20250219,130900,1442016150,41050,41100,41100,41050,19
|
||||
20250219,130800,1441235300,41100,41100,41100,41050,29
|
||||
20250219,130700,1440043450,41100,41100,41100,41100,32
|
||||
20250219,130600,1438728250,41000,41050,41050,41000,20
|
||||
20250219,130500,1437907800,41100,41050,41100,41050,30
|
||||
20250219,130400,1436675050,41100,41100,41100,41050,31
|
||||
20250219,130300,1435401400,41050,40950,41050,40900,128
|
||||
20250219,130200,1430159900,41100,41000,41150,40900,2383
|
||||
20250219,130100,1332613850,41000,41200,41200,41000,2059
|
||||
20250219,130000,1248031550,41150,41200,41200,41150,25
|
||||
20250219,125900,1247001600,41200,41250,41250,41200,360
|
||||
20250219,125800,1232166900,41250,41250,41250,41250,13
|
||||
20250219,125700,1231630650,41250,41200,41250,41200,31
|
||||
20250219,125600,1230352150,41250,41200,41250,41200,45
|
||||
20250219,125500,1228495950,41250,41200,41250,41200,315
|
||||
20250219,125400,1215516750,41250,41200,41250,41200,62
|
||||
20250219,125300,1212959500,41200,41200,41250,41200,65
|
||||
20250219,125200,1210279750,41250,41250,41250,41250,18
|
||||
20250219,125100,1209537250,41200,41250,41250,41200,109
|
||||
20250219,125000,1205045500,41200,41200,41200,41200,8
|
||||
20250219,124900,1204715900,41200,41200,41200,41200,73
|
||||
20250219,124800,1201708300,41250,41200,41250,41200,30
|
||||
20250219,124700,1200472250,41150,41200,41200,41150,98
|
||||
20250219,124600,1196434750,41200,41250,41250,41200,21
|
||||
20250219,124500,1195568650,41200,41200,41250,41200,68
|
||||
20250219,124400,1192765750,41200,41200,41200,41200,518
|
||||
20250219,124300,1171424150,41200,41150,41200,41100,18
|
||||
20250219,124200,1170683900,41200,41150,41200,41150,80
|
||||
20250219,124100,1167391000,41200,41200,41200,41150,170
|
||||
20250219,124000,1160392850,41200,41200,41200,41200,130
|
||||
20250219,123900,1155036850,41200,41150,41200,41150,59
|
||||
20250219,123800,1152607800,41150,41150,41200,41150,782
|
||||
20250219,123700,1120427550,41200,41200,41200,41150,172
|
||||
20250219,123600,1113342200,41200,41200,41200,41150,38
|
||||
20250219,123500,1111777350,41200,41200,41200,41150,37
|
||||
20250219,123400,1110253350,41200,41200,41200,41200,65
|
||||
20250219,123300,1107575350,41200,41150,41200,41150,33
|
||||
20250219,123200,1106215800,41200,41200,41200,41150,161
|
||||
20250219,123100,1099587600,41200,41200,41200,41200,52
|
||||
20250219,123000,1097445200,41200,41200,41200,41200,90
|
||||
20250219,122900,1093737200,41200,41250,41250,41200,43
|
||||
20250219,122800,1091964700,41200,41250,41250,41200,40
|
||||
20250219,122700,1090314750,41200,41200,41200,41200,6
|
||||
20250219,122600,1090067550,41200,41200,41250,41150,94
|
||||
20250219,122500,1086194100,41200,41200,41250,41200,173
|
||||
20250219,122400,1079065300,41200,41200,41200,41200,231
|
||||
20250219,122300,1069548100,41200,41250,41250,41200,114
|
||||
20250219,122200,1064849150,41250,41250,41250,41200,168
|
||||
20250219,122100,1057923800,41200,41250,41250,41200,40
|
||||
20250219,122000,1056274600,41250,41250,41250,41250,0
|
||||
20250219,121900,1056274600,41250,41250,41250,41200,28
|
||||
20250219,121800,1055119650,41250,41250,41250,41250,57
|
||||
20250219,121700,1052768400,41250,41250,41250,41200,61
|
||||
20250219,121600,1050254000,41250,41250,41250,41200,54
|
||||
20250219,121500,1048026800,41250,41200,41250,41200,26
|
||||
20250219,121400,1046954350,41200,41200,41200,41200,65
|
||||
20250219,121300,1044276350,41250,41250,41250,41250,18
|
||||
20250219,121200,1043533850,41200,41200,41200,41200,7
|
||||
20250219,121100,1043245450,41250,41200,41250,41200,25
|
||||
20250219,121000,1042214550,41250,41200,41250,41150,56
|
||||
20250219,120900,1039906450,41150,41200,41200,41150,33
|
||||
20250219,120800,1038546900,41200,41150,41200,41150,65
|
||||
20250219,120700,1035870150,41200,41200,41250,41200,72
|
||||
20250219,120600,1032902650,41200,41250,41250,41200,110
|
||||
20250219,120500,1028367550,41200,41200,41250,41200,26
|
||||
20250219,120400,1027296050,41200,41250,41250,41200,44
|
||||
20250219,120300,1025483200,41250,41200,41250,41200,71
|
||||
20250219,120200,1022556200,41250,41200,41250,41200,50
|
||||
20250219,120100,1020494950,41250,41200,41250,41200,19
|
||||
20250219,120000,1019711250,41200,41250,41250,41200,149
|
||||
20250219,115900,1013571400,41250,41250,41250,41200,39
|
||||
20250219,115800,1011963150,41200,41250,41250,41200,138
|
||||
20250219,115700,1006275900,41250,41250,41250,41250,1
|
||||
20250219,115600,1006234650,41250,41250,41250,41200,123
|
||||
20250219,115500,1001160950,41250,41250,41250,41250,34
|
||||
20250219,115400,999758450,41250,41200,41250,41200,24
|
||||
20250219,115300,998768700,41200,41200,41250,41200,76
|
||||
20250219,115200,995634100,41200,41200,41200,41150,30
|
||||
20250219,115100,994398150,41200,41250,41250,41200,185
|
||||
20250219,115000,986774800,41250,41250,41250,41250,55
|
||||
20250219,114900,984506050,41250,41250,41250,41250,34
|
||||
20250219,114800,983103550,41250,41250,41250,41200,35
|
||||
20250219,114700,981660000,41200,41200,41250,41200,23
|
||||
20250219,114600,980711400,41250,41150,41250,41150,121
|
||||
20250219,114500,975726400,41200,41200,41200,41200,25
|
||||
20250219,114400,974696400,41200,41200,41200,41200,18
|
||||
20250219,114300,973954800,41200,41150,41200,41150,31
|
||||
20250219,114200,972677650,41200,41200,41200,41200,58
|
||||
20250219,114100,970288050,41200,41200,41200,41200,10
|
||||
20250219,114000,969876050,41200,41200,41200,41150,126
|
||||
20250219,113900,964689850,41200,41200,41200,41200,39
|
||||
20250219,113800,963083050,41200,41250,41250,41200,127
|
||||
20250219,113700,957849700,41250,41250,41250,41250,19
|
||||
20250219,113600,957065950,41200,41200,41250,41200,64
|
||||
20250219,113500,954426750,41250,41250,41250,41200,41
|
||||
20250219,113400,952735800,41200,41150,41200,41150,65
|
||||
20250219,113300,950057850,41200,41200,41200,41150,49
|
||||
20250219,113200,948040250,41200,41200,41200,41200,24
|
||||
20250219,113100,947051450,41150,41200,41200,41150,38
|
||||
20250219,113000,945486100,41250,41200,41250,41200,51
|
||||
20250219,112900,943384000,41150,41250,41250,41150,86
|
||||
20250219,112800,939839950,41250,41200,41250,41200,47
|
||||
20250219,112700,937901600,41250,41250,41250,41250,24
|
||||
20250219,112600,936911600,41250,41250,41250,41250,62
|
||||
20250219,112500,934354100,41250,41250,41250,41200,28
|
||||
20250219,112400,933199250,41200,41250,41250,41200,38
|
||||
20250219,112300,931632450,41250,41200,41250,41200,107
|
||||
20250219,112200,927222400,41200,41200,41200,41200,140
|
||||
20250219,112100,921454400,41200,41150,41200,41150,29
|
||||
20250219,112000,920260050,41200,41200,41200,41150,56
|
||||
20250219,111900,917952900,41200,41200,41200,41150,59
|
||||
20250219,111800,915523550,41150,41150,41150,41150,20
|
||||
20250219,111700,914700550,41200,41200,41200,41200,19
|
||||
20250219,111600,913917750,41100,41150,41200,41100,79
|
||||
20250219,111500,910666900,41150,41200,41200,41150,34
|
||||
20250219,111400,909266200,41250,41200,41250,41200,51
|
||||
20250219,111300,907164100,41100,41200,41250,41100,307
|
||||
20250219,111200,894535300,41250,41250,41250,41200,46
|
||||
20250219,111100,892639000,41250,41200,41250,41200,29
|
||||
20250219,111000,891443100,41150,41200,41250,41150,55
|
||||
20250219,110900,889175550,41250,41200,41250,41200,106
|
||||
20250219,110800,884806750,41250,41250,41250,41250,18
|
||||
20250219,110700,884064250,41200,41200,41200,41200,344
|
||||
20250219,110600,869891450,41150,41200,41200,41150,61
|
||||
20250219,110500,867378300,41200,41200,41200,41200,18
|
||||
20250219,110400,866636700,41200,41200,41200,41200,35
|
||||
20250219,110300,865194700,41200,41250,41250,41200,73
|
||||
20250219,110200,862185850,41200,41250,41250,41200,24
|
||||
20250219,110100,861196150,41250,41250,41250,41250,0
|
||||
20250219,110000,861196150,41250,41200,41250,41200,32
|
||||
20250219,105900,859876800,41250,41250,41250,41200,83
|
||||
20250219,105800,856456000,41250,41250,41250,41250,52
|
||||
20250219,105700,854311000,41200,41200,41250,41200,224
|
||||
20250219,105600,845080450,41200,41200,41200,41200,25
|
||||
20250219,105500,844050450,41200,41200,41200,41200,19
|
||||
20250219,105400,843267650,41200,41200,41200,41150,72
|
||||
20250219,105300,840301900,41200,41150,41200,41150,9
|
||||
20250219,105200,839931200,41200,41200,41200,41200,19
|
||||
20250219,105100,839148400,41200,41200,41200,41200,46
|
||||
20250219,105000,837253200,41200,41200,41200,41200,95
|
||||
20250219,104900,833339200,41200,41050,41200,41050,2518
|
||||
20250219,104800,729969100,41000,41050,41050,41000,19
|
||||
20250219,104700,729189200,41050,41000,41050,41000,26
|
||||
20250219,104600,728121950,41050,41050,41050,41050,59
|
||||
20250219,104500,725700000,41000,41050,41050,41000,20
|
||||
20250219,104400,724879050,41050,41000,41050,41000,16
|
||||
20250219,104300,724222750,41050,41050,41050,41000,161
|
||||
20250219,104200,717620450,41050,41050,41050,41000,107
|
||||
20250219,104100,713230600,41050,41100,41100,41000,1111
|
||||
20250219,104000,667655900,41200,41150,41200,41100,33
|
||||
20250219,103900,666297350,41150,41100,41150,41100,20
|
||||
20250219,103800,665474400,41150,41200,41200,41150,599
|
||||
20250219,103700,640822200,41150,41250,41250,41150,233
|
||||
20250219,103600,631231850,41150,41200,41250,41150,41
|
||||
20250219,103500,629542450,41200,41200,41200,41200,62
|
||||
20250219,103400,626988050,41200,41200,41250,41200,54
|
||||
20250219,103300,624763150,41200,41200,41200,41200,101
|
||||
20250219,103200,620601950,41250,41200,41250,41200,35
|
||||
20250219,103100,619159050,41250,41200,41250,41200,301
|
||||
20250219,103000,606756900,41150,41100,41200,41100,308
|
||||
20250219,102900,594081500,41150,41200,41200,41150,201
|
||||
20250219,102800,585808950,41150,41200,41200,41150,62
|
||||
20250219,102700,583255900,41200,41100,41200,41100,1209
|
||||
20250219,102600,533505500,41100,41150,41150,41100,277
|
||||
20250219,102500,522119300,41200,41150,41200,41100,37
|
||||
20250219,102400,520596500,41150,41150,41200,41100,101
|
||||
20250219,102300,516440200,41150,41200,41200,41150,106
|
||||
20250219,102200,512076750,41200,41200,41200,41200,26
|
||||
20250219,102100,511005550,41200,41150,41200,41150,50
|
||||
20250219,102000,508946050,41200,41200,41200,41150,30
|
||||
20250219,101900,507710200,41200,41200,41200,41200,0
|
||||
20250219,101800,507710200,41200,41200,41250,41200,204
|
||||
20250219,101700,499305100,41200,41200,41200,41200,88
|
||||
20250219,101600,495679500,41200,41150,41200,41100,228
|
||||
20250219,101500,486291050,41200,41200,41200,41200,34
|
||||
20250219,101400,484890250,41200,41100,41200,41100,988
|
||||
20250219,101300,444266900,41100,41100,41100,41050,86
|
||||
20250219,101200,440733950,41100,41050,41100,41050,161
|
||||
20250219,101100,434123300,41100,41050,41100,41050,69
|
||||
20250219,101000,431290050,41050,41050,41050,41050,110
|
||||
20250219,100900,426774550,41050,41050,41050,41000,62
|
||||
20250219,100800,424229500,41050,41050,41050,41050,217
|
||||
20250219,100700,415321650,41050,41050,41050,41000,17
|
||||
20250219,100600,414623850,41050,41050,41050,41050,3
|
||||
20250219,100500,414500700,41050,41050,41050,41050,39
|
||||
20250219,100400,412899750,41050,41050,41050,41050,7
|
||||
20250219,100300,412612400,41000,41000,41000,41000,1
|
||||
20250219,100200,412571400,41000,41050,41050,41000,17
|
||||
20250219,100100,411873600,41050,41050,41050,41050,50
|
||||
20250219,100000,409821100,41050,41050,41050,41050,53
|
||||
20250219,095900,407645450,41050,41100,41100,41050,49
|
||||
20250219,095800,405633850,41100,41050,41100,41050,8
|
||||
20250219,095700,405305150,41100,41100,41100,41100,39
|
||||
20250219,095600,403702250,41100,41100,41100,41100,6
|
||||
20250219,095500,403455650,41100,41100,41100,41100,6
|
||||
20250219,095400,403209050,41050,41050,41100,41050,36
|
||||
20250219,095300,401730950,41050,41050,41100,41050,45
|
||||
20250219,095200,399883200,41100,41100,41100,41100,0
|
||||
20250219,095100,399883200,41100,41050,41100,41050,153
|
||||
20250219,095000,393597000,41050,41050,41050,41050,0
|
||||
20250219,094900,393597000,41050,41050,41050,41050,50
|
||||
20250219,094800,391544500,41050,41050,41100,41050,168
|
||||
20250219,094700,384646750,41100,41100,41100,41050,16
|
||||
20250219,094600,383989400,41050,41100,41100,41050,15
|
||||
20250219,094500,383373600,41100,41100,41100,41050,167
|
||||
20250219,094400,376516000,41100,41100,41100,41050,18
|
||||
20250219,094300,375776550,41050,41050,41050,41050,80
|
||||
20250219,094200,372492550,41050,41000,41100,40950,122
|
||||
20250219,094100,367487250,41050,41100,41100,41050,196
|
||||
20250219,094000,359439450,41050,40950,41050,40950,447
|
||||
20250219,093900,341132450,41000,41000,41100,41000,89
|
||||
20250219,093800,337482100,41000,40950,41000,40950,7
|
||||
20250219,093700,337195150,40950,41000,41000,40950,60
|
||||
20250219,093600,334737900,41000,41000,41000,41000,26
|
||||
20250219,093500,333671900,41000,41050,41050,41000,8
|
||||
20250219,093400,333343550,41000,41050,41100,41000,363
|
||||
20250219,093300,318443450,41000,40950,41050,40950,145
|
||||
20250219,093200,312501850,40950,40850,40950,40800,877
|
||||
20250219,093100,276636050,40800,40850,40900,40800,357
|
||||
20250219,093000,262061400,40900,40900,40900,40900,4
|
||||
20250219,092900,261897800,40850,40900,40950,40850,209
|
||||
20250219,092800,253355300,40900,41000,41000,40900,1113
|
||||
20250219,092700,207765950,41050,41000,41050,41000,23
|
||||
20250219,092600,206822900,41050,41050,41050,41000,62
|
||||
20250219,092500,204279050,41050,41100,41150,41050,178
|
||||
20250219,092400,196968000,41100,41100,41100,41100,8
|
||||
20250219,092300,196639200,41050,41000,41050,40950,768
|
||||
20250219,092200,165133150,41050,40950,41050,40950,125
|
||||
20250219,092100,160009100,40950,41000,41000,40950,54
|
||||
20250219,092000,157795150,40950,41000,41000,40950,78
|
||||
20250219,091900,154601000,41000,41000,41000,41000,19
|
||||
20250219,091800,153822000,40950,41000,41050,40950,46
|
||||
20250219,091700,151936050,41050,40950,41050,40900,144
|
||||
20250219,091600,146038700,40900,40950,40950,40900,76
|
||||
20250219,091500,142929900,40950,40950,41000,40950,280
|
||||
20250219,091400,131459150,41000,41000,41000,40950,336
|
||||
20250219,091300,117690000,41000,41000,41000,40950,8
|
||||
20250219,091200,117362050,40900,40900,40950,40900,225
|
||||
20250219,091100,108149500,40900,40900,40900,40850,43
|
||||
20250219,091000,106391100,41000,41000,41000,41000,2
|
||||
20250219,090900,106309100,40900,40950,41000,40900,347
|
||||
20250219,090800,92116450,40900,40950,40950,40900,50
|
||||
20250219,090700,90070500,41000,41000,41000,40950,9
|
||||
20250219,090600,89701800,41000,41000,41050,40900,219
|
||||
20250219,090500,80722800,40900,40950,41050,40850,281
|
||||
20250219,090400,69210950,40850,40800,40850,40800,27
|
||||
20250219,090300,68108350,40750,40750,40750,40750,138
|
||||
20250219,090200,62484850,40750,40650,40750,40650,117
|
||||
20250219,090100,57721000,40650,40700,41050,40650,547
|
||||
20250219,090000,35376850,40700,41250,41250,40700,866
|
||||
|
Reference in New Issue
Block a user