Update 2025-02-19 4022 candle_min
This commit is contained in:
730
272210/min/candle-20250219.csv
Normal file
730
272210/min/candle-20250219.csv
Normal file
@@ -0,0 +1,730 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,210800,200958666200,34350,34350,34350,34350,90304
|
||||
20250219,210700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,210600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,210500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,210400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,210300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,210200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,210100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,210000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,205900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,205800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,205700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,205600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,205500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,205400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,205300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,205200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,205100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,205000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,204900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,204800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,204700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,204600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,204500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,204400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,204300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,204200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,204100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,204000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,203900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,203800,200958666200,34350,34350,34350,34350,90304
|
||||
20250219,203700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,203600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,203500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,203400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,203300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,203200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,203100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,203000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,202900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,202800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,202700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,202600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,202500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,202400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,202300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,202200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,202100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,202000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,201900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,201800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,201700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,201600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,201500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,201400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,201300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,201200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,201100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,201000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,200900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,200800,200958666200,34350,34350,34350,34350,90304
|
||||
20250219,200700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,200600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,200500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,200400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,200300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,200200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,200100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,200000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,195900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,195800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,195700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,195600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,195500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,195400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,195300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,195200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,195100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,195000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,194900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,194800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,194700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,194600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,194500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,194400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,194300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,194200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,194100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,194000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,193900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,193800,200958666200,34350,34350,34350,34350,90304
|
||||
20250219,193700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,193600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,193500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,193400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,193300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,193200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,193100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,193000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,192900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,192800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,192700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,192600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,192500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,192400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,192300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,192200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,192100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,192000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,191900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,191800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,191700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,191600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,191500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,191400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,191300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,191200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,191100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,191000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,190900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,190800,200958666200,34350,34350,34350,34350,90304
|
||||
20250219,190700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,190600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,190500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,190400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,190300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,190200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,190100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,190000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,185900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,185800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,185700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,185600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,185500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,185400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,185300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,185200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,185100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,185000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,184900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,184800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,184700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,184600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,184500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,184400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,184300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,184200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,184100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,184000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,183900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,183800,200958666200,34350,34350,34350,34350,90304
|
||||
20250219,183700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,183600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,183500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,183400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,183300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,183200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,183100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,183000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,182900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,182800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,182700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,182600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,182500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,182400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,182300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,182200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,182100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,182000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,181900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,181800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,181700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,181600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,181500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,181400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,181300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,181200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,181100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,181000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,180900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,180800,200958666200,34350,34350,34350,34350,90304
|
||||
20250219,180700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,180600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,180500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,180400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,180300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,180200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,180100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,180000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,175900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,175800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,175700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,175600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,175500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,175400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,175300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,175200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,175100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,175000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,174900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,174800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,174700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,174600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,174500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,174400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,174300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,174200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,174100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,174000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,173900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,173800,200958666200,34350,34350,34350,34350,90304
|
||||
20250219,173700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,173600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,173500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,173400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,173300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,173200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,173100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,173000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,172900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,172800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,172700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,172600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,172500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,172400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,172300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,172200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,172100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,172000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,171900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,171800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,171700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,171600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,171500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,171400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,171300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,171200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,171100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,171000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,170900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,170800,200958666200,34350,34350,34350,34350,90304
|
||||
20250219,170700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,170600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,170500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,170400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,170300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,170200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,170100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,170000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,165900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,165800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,165700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,165600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,165500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,165400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,165300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,165200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,165100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,165000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,164900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,164800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,164700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,164600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,164500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,164400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,164300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,164200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,164100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,164000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,163900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,163800,200958666200,34350,34350,34350,34350,90304
|
||||
20250219,163700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,163600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,163500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,163400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,163300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,163200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,163100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,163000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,162900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,162800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,162700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,162600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,162500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,162400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,162300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,162200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,162100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,162000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,161900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,161800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,161700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,161600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,161500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,161400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,161300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,161200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,161100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,161000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,160900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,160800,200958666200,34350,34350,34350,34350,90304
|
||||
20250219,160700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,160600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,160500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,160400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,160300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,160200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,160100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,160000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,155900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,155800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,155700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,155600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,155500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,155400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,155300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,155200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,155100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,155000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,154900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,154800,200958666200,34350,34350,34350,34350,0
|
||||
20250219,154700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,154600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,154500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,154400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,154300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,154200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,154100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,154000,200958666200,34350,34350,34350,34350,0
|
||||
20250219,153900,200958666200,34350,34350,34350,34350,0
|
||||
20250219,153800,200958666200,34350,34350,34350,34350,90304
|
||||
20250219,153700,200958666200,34350,34350,34350,34350,0
|
||||
20250219,153600,200958666200,34350,34350,34350,34350,0
|
||||
20250219,153500,200958666200,34350,34350,34350,34350,0
|
||||
20250219,153400,200958666200,34350,34350,34350,34350,0
|
||||
20250219,153300,200958666200,34350,34350,34350,34350,0
|
||||
20250219,153200,200958666200,34350,34350,34350,34350,0
|
||||
20250219,153100,200958666200,34350,34350,34350,34350,0
|
||||
20250219,153000,200958666200,34350,34350,34350,34350,90304
|
||||
20250219,152900,197856723800,34350,34350,34350,34350,0
|
||||
20250219,152800,197856723800,34350,34350,34350,34350,0
|
||||
20250219,152700,197856723800,34350,34350,34350,34350,0
|
||||
20250219,152600,197856723800,34350,34350,34350,34350,0
|
||||
20250219,152500,197856723800,34350,34350,34350,34350,0
|
||||
20250219,152400,197856723800,34350,34350,34350,34350,0
|
||||
20250219,152300,197856723800,34350,34350,34350,34350,0
|
||||
20250219,152200,197856723800,34350,34350,34350,34350,0
|
||||
20250219,152100,197856723800,34350,34350,34350,34350,0
|
||||
20250219,152000,197856723800,34350,34350,34350,34350,0
|
||||
20250219,151900,197856723800,34350,34350,34350,34300,22906
|
||||
20250219,151800,197070581600,34300,34300,34350,34300,14531
|
||||
20250219,151700,196571830700,34300,34300,34350,34300,7642
|
||||
20250219,151600,196309509300,34350,34300,34350,34300,7208
|
||||
20250219,151500,196062186200,34300,34300,34400,34300,13536
|
||||
20250219,151400,195597605900,34300,34300,34350,34250,15842
|
||||
20250219,151300,195054267850,34300,34250,34350,34250,30931
|
||||
20250219,151200,193993430200,34250,34250,34300,34250,11317
|
||||
20250219,151100,193605811350,34300,34250,34300,34200,33263
|
||||
20250219,151000,192466886800,34300,34250,34300,34250,23543
|
||||
20250219,150900,191660504650,34250,34250,34300,34250,23809
|
||||
20250219,150800,190845013850,34250,34250,34300,34250,29512
|
||||
20250219,150700,189834161550,34250,34300,34350,34250,45849
|
||||
20250219,150600,188261328700,34350,34350,34400,34300,14015
|
||||
20250219,150500,187780161650,34350,34350,34350,34300,18901
|
||||
20250219,150400,187131495200,34300,34300,34400,34300,13445
|
||||
20250219,150300,186669916600,34350,34350,34400,34300,16970
|
||||
20250219,150200,186087133550,34350,34350,34400,34350,16278
|
||||
20250219,150100,185527675550,34400,34400,34450,34350,13305
|
||||
20250219,150000,185070406350,34400,34450,34450,34350,18753
|
||||
20250219,145900,184425164300,34400,34400,34450,34400,9914
|
||||
20250219,145800,184084056900,34400,34350,34450,34350,11755
|
||||
20250219,145700,183679832050,34350,34400,34450,34350,11155
|
||||
20250219,145600,183296258900,34350,34300,34400,34300,12335
|
||||
20250219,145500,182872605150,34300,34300,34350,34300,7720
|
||||
20250219,145400,182607714650,34300,34300,34350,34300,6815
|
||||
20250219,145300,182373896150,34300,34350,34400,34300,11213
|
||||
20250219,145200,181988738650,34350,34350,34400,34350,8607
|
||||
20250219,145100,181692962000,34350,34350,34400,34350,26749
|
||||
20250219,145000,180773594050,34350,34350,34400,34350,22890
|
||||
20250219,144900,179987297400,34350,34400,34400,34350,14903
|
||||
20250219,144800,179475298600,34400,34400,34450,34350,27816
|
||||
20250219,144700,178518730350,34400,34400,34450,34400,14137
|
||||
20250219,144600,178032411300,34400,34400,34450,34400,6522
|
||||
20250219,144500,177807991200,34400,34400,34450,34400,10969
|
||||
20250219,144400,177430613950,34400,34400,34450,34400,13799
|
||||
20250219,144300,176955655350,34400,34450,34450,34400,8298
|
||||
20250219,144200,176670130450,34400,34400,34450,34400,5541
|
||||
20250219,144100,176479492250,34400,34400,34450,34400,5079
|
||||
20250219,144000,176304721900,34400,34400,34450,34400,6194
|
||||
20250219,143900,176091588550,34400,34450,34450,34400,3545
|
||||
20250219,143800,175969605900,34400,34450,34500,34400,4413
|
||||
20250219,143700,175817693800,34450,34400,34500,34400,9163
|
||||
20250219,143600,175502137050,34400,34400,34450,34400,8952
|
||||
20250219,143500,175194034450,34400,34400,34450,34400,5933
|
||||
20250219,143400,174989904150,34400,34400,34450,34400,5497
|
||||
20250219,143300,174800751950,34450,34450,34450,34400,7324
|
||||
20250219,143200,174548623550,34450,34450,34450,34400,8345
|
||||
20250219,143100,174261278700,34400,34450,34450,34400,6485
|
||||
20250219,143000,174038043700,34450,34400,34500,34400,7321
|
||||
20250219,142900,173785956250,34400,34400,34450,34400,10421
|
||||
20250219,142800,173427143400,34400,34400,34450,34400,7060
|
||||
20250219,142700,173184164100,34400,34400,34450,34400,4506
|
||||
20250219,142600,173029133000,34450,34400,34450,34400,4782
|
||||
20250219,142500,172864599850,34400,34400,34450,34400,5849
|
||||
20250219,142400,172663293250,34400,34450,34450,34400,5509
|
||||
20250219,142300,172473755550,34450,34450,34450,34400,4132
|
||||
20250219,142200,172331572050,34400,34500,34500,34400,9909
|
||||
20250219,142100,171990227300,34450,34450,34500,34450,4024
|
||||
20250219,142000,171851584300,34450,34450,34500,34450,13271
|
||||
20250219,141900,171394374750,34450,34500,34500,34450,5576
|
||||
20250219,141800,171202231250,34450,34450,34500,34450,6325
|
||||
20250219,141700,170984303350,34450,34450,34500,34450,6932
|
||||
20250219,141600,170745348150,34450,34450,34500,34450,6692
|
||||
20250219,141500,170514749050,34500,34500,34550,34450,20080
|
||||
20250219,141400,169821935400,34500,34500,34550,34500,7763
|
||||
20250219,141300,169554099600,34500,34500,34550,34500,5225
|
||||
20250219,141200,169373810650,34550,34550,34550,34500,7640
|
||||
20250219,141100,169110033850,34550,34550,34600,34500,14825
|
||||
20250219,141000,168597831450,34550,34600,34600,34550,3538
|
||||
20250219,140900,168475555750,34550,34550,34600,34550,3514
|
||||
20250219,140800,168354125500,34550,34600,34600,34550,3825
|
||||
20250219,140700,168221869850,34550,34600,34650,34550,3886
|
||||
20250219,140600,168087431100,34600,34600,34650,34600,4340
|
||||
20250219,140500,167937259550,34600,34600,34650,34600,4316
|
||||
20250219,140400,167787917900,34600,34600,34650,34600,1994
|
||||
20250219,140300,167718912500,34600,34600,34650,34600,2408
|
||||
20250219,140200,167635578300,34600,34600,34650,34550,3470
|
||||
20250219,140100,167515458600,34600,34600,34650,34550,6698
|
||||
20250219,140000,167283807250,34550,34550,34600,34500,3524
|
||||
20250219,135900,167162056450,34550,34550,34600,34500,3813
|
||||
20250219,135800,167030319850,34550,34550,34600,34550,7386
|
||||
20250219,135700,166775018850,34550,34600,34600,34550,2856
|
||||
20250219,135600,166676302400,34600,34550,34600,34550,4792
|
||||
20250219,135500,166510724850,34550,34600,34600,34550,4787
|
||||
20250219,135400,166345305350,34550,34600,34650,34550,14594
|
||||
20250219,135300,165840481000,34600,34650,34650,34600,3380
|
||||
20250219,135200,165723501300,34600,34600,34650,34600,4247
|
||||
20250219,135100,165576465700,34600,34600,34650,34600,2337
|
||||
20250219,135000,165495586450,34650,34600,34650,34550,3229
|
||||
20250219,134900,165383827800,34600,34550,34600,34500,10778
|
||||
20250219,134800,165011214000,34500,34550,34600,34500,13257
|
||||
20250219,134700,164553415650,34550,34550,34600,34550,4502
|
||||
20250219,134600,164397835900,34550,34550,34600,34550,10052
|
||||
20250219,134500,164050517450,34550,34550,34600,34550,2363
|
||||
20250219,134400,163968857800,34550,34550,34600,34550,3511
|
||||
20250219,134300,163847509000,34550,34600,34600,34550,3259
|
||||
20250219,134200,163734882100,34550,34500,34600,34500,10434
|
||||
20250219,134100,163374442100,34500,34500,34550,34500,10982
|
||||
20250219,134000,162995321450,34500,34500,34550,34500,15602
|
||||
20250219,133900,162457020150,34500,34550,34600,34500,15826
|
||||
20250219,133800,161910315000,34550,34600,34600,34550,10131
|
||||
20250219,133700,161560231300,34600,34550,34600,34550,4752
|
||||
20250219,133600,161395997150,34550,34600,34600,34550,3943
|
||||
20250219,133500,161259726350,34600,34650,34650,34550,18339
|
||||
20250219,133400,160625227600,34600,34600,34650,34600,9977
|
||||
20250219,133300,160279628750,34650,34650,34650,34600,4376
|
||||
20250219,133200,160128123300,34650,34600,34650,34600,4010
|
||||
20250219,133100,159989341800,34650,34600,34650,34600,4618
|
||||
20250219,133000,159829537400,34650,34550,34650,34550,9640
|
||||
20250219,132900,159496017900,34600,34600,34650,34550,7122
|
||||
20250219,132800,159249710050,34650,34550,34650,34550,5966
|
||||
20250219,132700,159043285100,34600,34600,34650,34600,11350
|
||||
20250219,132600,158650566700,34600,34600,34650,34600,8491
|
||||
20250219,132500,158356729650,34600,34650,34650,34600,5394
|
||||
20250219,132400,158170025300,34650,34650,34650,34600,4875
|
||||
20250219,132300,158001224600,34600,34650,34650,34600,7750
|
||||
20250219,132200,157733034950,34600,34600,34650,34600,2874
|
||||
20250219,132100,157633553000,34600,34650,34700,34600,15337
|
||||
20250219,132000,157102158500,34700,34650,34700,34650,4766
|
||||
20250219,131900,156936969750,34650,34700,34700,34650,4540
|
||||
20250219,131800,156779527850,34650,34700,34750,34650,5649
|
||||
20250219,131700,156583665450,34700,34700,34700,34650,5473
|
||||
20250219,131600,156393810750,34650,34650,34700,34650,7524
|
||||
20250219,131500,156132980700,34650,34700,34700,34650,2886
|
||||
20250219,131400,156032954350,34700,34650,34700,34650,3620
|
||||
20250219,131300,155907502450,34700,34700,34700,34650,2238
|
||||
20250219,131200,155829914900,34650,34650,34750,34650,4616
|
||||
20250219,131100,155669905500,34650,34650,34750,34650,9621
|
||||
20250219,131000,155336236800,34650,34650,34700,34600,4291
|
||||
20250219,130900,155187611150,34600,34650,34700,34600,9869
|
||||
20250219,130800,154845641800,34650,34650,34700,34600,4049
|
||||
20250219,130700,154705436600,34650,34600,34700,34600,2999
|
||||
20250219,130600,154601496200,34600,34600,34650,34600,4364
|
||||
20250219,130500,154450396850,34600,34650,34650,34600,2733
|
||||
20250219,130400,154355784100,34650,34600,34700,34600,6141
|
||||
20250219,130300,154143019200,34600,34650,34650,34600,7070
|
||||
20250219,130200,153898357750,34650,34650,34650,34600,3515
|
||||
20250219,130100,153776670400,34600,34600,34650,34600,5474
|
||||
20250219,130000,153587185000,34600,34650,34650,34600,3018
|
||||
20250219,125900,153482730000,34650,34700,34750,34600,19690
|
||||
20250219,125800,152800398050,34700,34750,34750,34700,18063
|
||||
20250219,125700,152173563150,34700,34700,34750,34700,3630
|
||||
20250219,125600,152047514300,34700,34700,34750,34650,12897
|
||||
20250219,125500,151600128850,34750,34750,34800,34700,20107
|
||||
20250219,125400,150901764150,34800,34750,34800,34750,2381
|
||||
20250219,125300,150818971350,34750,34750,34800,34750,7325
|
||||
20250219,125200,150564225250,34800,34800,34850,34750,10047
|
||||
20250219,125100,150214749150,34800,34750,34850,34750,5708
|
||||
20250219,125000,150016164700,34750,34800,34850,34750,13885
|
||||
20250219,124900,149533097750,34800,34850,34850,34800,3128
|
||||
20250219,124800,149424155550,34800,34800,34900,34750,13339
|
||||
20250219,124700,148959746000,34750,34900,34950,34750,42177
|
||||
20250219,124600,147490607400,34850,34850,34950,34850,10021
|
||||
20250219,124500,147140931900,34850,34850,34900,34850,7897
|
||||
20250219,124400,146865511900,34900,34850,34900,34800,19250
|
||||
20250219,124300,146194532100,34850,34800,34850,34750,13744
|
||||
20250219,124200,145715855200,34800,34800,34800,34750,6808
|
||||
20250219,124100,145479012250,34800,34800,34800,34750,11177
|
||||
20250219,124000,145090280500,34800,34750,34800,34700,7682
|
||||
20250219,123900,144823363550,34750,34650,34750,34600,22786
|
||||
20250219,123800,144033143850,34650,34600,34650,34600,4873
|
||||
20250219,123700,143864431100,34600,34600,34650,34600,3390
|
||||
20250219,123600,143747031950,34600,34650,34650,34600,6994
|
||||
20250219,123500,143504775550,34650,34550,34650,34500,5845
|
||||
20250219,123400,143302629300,34550,34500,34550,34500,4383
|
||||
20250219,123300,143151299250,34550,34550,34550,34500,2827
|
||||
20250219,123200,143053701500,34550,34500,34550,34500,4717
|
||||
20250219,123100,142890796200,34500,34550,34550,34500,7203
|
||||
20250219,123000,142642150800,34500,34500,34550,34500,6552
|
||||
20250219,122900,142416038950,34500,34500,34550,34500,3076
|
||||
20250219,122800,142309901450,34500,34500,34550,34500,4666
|
||||
20250219,122700,142148909500,34500,34550,34550,34500,2664
|
||||
20250219,122600,142056973450,34550,34550,34600,34500,10101
|
||||
20250219,122500,141708004600,34600,34600,34600,34550,4033
|
||||
20250219,122400,141568578850,34550,34550,34600,34500,2008
|
||||
20250219,122300,141499224650,34550,34550,34550,34500,6284
|
||||
20250219,122200,141282259850,34500,34500,34550,34500,4561
|
||||
20250219,122100,141124779500,34500,34500,34550,34500,5659
|
||||
20250219,122000,140929501200,34500,34600,34600,34500,38173
|
||||
20250219,121900,139611703900,34600,34650,34650,34550,23265
|
||||
20250219,121800,138806924300,34650,34600,34650,34600,4275
|
||||
20250219,121700,138658928600,34600,34600,34650,34600,2985
|
||||
20250219,121600,138555585800,34600,34600,34650,34600,2594
|
||||
20250219,121500,138465744100,34600,34600,34650,34600,3013
|
||||
20250219,121400,138361424200,34650,34600,34650,34600,1659
|
||||
20250219,121300,138304000950,34650,34650,34650,34600,1885
|
||||
20250219,121200,138238768650,34600,34650,34650,34600,3485
|
||||
20250219,121100,138118139050,34600,34600,34650,34600,2277
|
||||
20250219,121000,138039321650,34600,34600,34650,34600,1271
|
||||
20250219,120900,137995323950,34650,34650,34650,34600,1947
|
||||
20250219,120800,137927893600,34650,34650,34700,34600,4445
|
||||
20250219,120700,137773874300,34650,34650,34700,34650,2679
|
||||
20250219,120600,137681000050,34700,34600,34700,34600,3808
|
||||
20250219,120500,137549067950,34600,34600,34650,34600,1648
|
||||
20250219,120400,137492011250,34650,34650,34700,34600,7352
|
||||
20250219,120300,137237284550,34650,34650,34700,34650,5107
|
||||
20250219,120200,137060306300,34700,34650,34700,34650,1766
|
||||
20250219,120100,136999074600,34650,34700,34700,34650,1290
|
||||
20250219,120000,136954369050,34700,34650,34700,34650,2858
|
||||
20250219,115900,136855230600,34700,34650,34700,34600,2297
|
||||
20250219,115800,136775625050,34650,34600,34650,34600,6690
|
||||
20250219,115700,136543898150,34600,34600,34650,34600,4255
|
||||
20250219,115600,136396625200,34650,34600,34650,34600,2127
|
||||
20250219,115500,136323004600,34600,34600,34650,34600,3211
|
||||
20250219,115400,136211860200,34600,34650,34700,34600,7271
|
||||
20250219,115300,135959929100,34650,34700,34700,34650,3574
|
||||
20250219,115200,135836041400,34650,34650,34700,34650,4931
|
||||
20250219,115100,135665116350,34650,34650,34700,34650,5695
|
||||
20250219,115000,135467756350,34650,34700,34700,34650,2921
|
||||
20250219,114900,135366517900,34650,34650,34700,34650,2216
|
||||
20250219,114800,135289711550,34650,34650,34700,34650,3704
|
||||
20250219,114700,135161347550,34650,34650,34700,34650,3578
|
||||
20250219,114600,135037306050,34650,34650,34700,34650,2056
|
||||
20250219,114500,134966028750,34700,34650,34700,34650,4343
|
||||
20250219,114400,134815529450,34700,34650,34700,34650,3672
|
||||
20250219,114300,134688221350,34700,34650,34700,34650,1682
|
||||
20250219,114200,134629918050,34650,34600,34700,34600,3678
|
||||
20250219,114100,134502504900,34650,34650,34700,34600,7229
|
||||
20250219,114000,134252056750,34650,34650,34700,34650,1703
|
||||
20250219,113900,134193038900,34700,34600,34700,34600,10269
|
||||
20250219,113800,133837547100,34600,34600,34650,34600,5034
|
||||
20250219,113700,133663338100,34650,34650,34700,34600,10007
|
||||
20250219,113600,133316577950,34700,34650,34700,34650,1410
|
||||
20250219,113500,133267704950,34700,34700,34700,34650,1826
|
||||
20250219,113400,133204417500,34650,34650,34700,34650,8233
|
||||
20250219,113300,132918954150,34650,34700,34700,34650,6394
|
||||
20250219,113200,132697213300,34700,34700,34750,34650,6984
|
||||
20250219,113100,132454841300,34700,34750,34750,34650,9308
|
||||
20250219,113000,132132041950,34700,34750,34800,34700,14786
|
||||
20250219,112900,131618670100,34750,34800,34800,34750,13527
|
||||
20250219,112800,131148548500,34750,34800,34800,34750,9527
|
||||
20250219,112700,130817208350,34750,34800,34800,34750,1987
|
||||
20250219,112600,130748112450,34800,34750,34800,34750,3634
|
||||
20250219,112500,130621779550,34750,34750,34800,34750,3484
|
||||
20250219,112400,130500659700,34750,34850,34850,34750,3899
|
||||
20250219,112300,130365014200,34800,34750,34800,34750,5184
|
||||
20250219,112200,130184699550,34800,34750,34850,34750,6544
|
||||
20250219,112100,129957122200,34750,34800,34800,34700,5767
|
||||
20250219,112000,129756829500,34750,34850,34850,34750,23229
|
||||
20250219,111900,128948455100,34850,34850,34900,34850,4634
|
||||
20250219,111800,128786897950,34850,34800,34900,34800,3205
|
||||
20250219,111700,128675140150,34850,34850,34900,34800,8891
|
||||
20250219,111600,128365394950,34850,34800,34900,34800,5262
|
||||
20250219,111500,128182098950,34800,34750,34850,34750,4638
|
||||
20250219,111400,128020724350,34800,34750,34800,34700,9804
|
||||
20250219,111300,127680077100,34750,34800,34800,34700,8600
|
||||
20250219,111200,127381228500,34750,34850,34850,34750,12528
|
||||
20250219,111100,126945176650,34850,34950,35000,34800,19489
|
||||
20250219,111000,126265277400,35000,35050,35100,34850,68022
|
||||
20250219,110900,123884685450,35050,34900,35050,34900,37844
|
||||
20250219,110800,122560712100,34950,34800,34950,34800,46851
|
||||
20250219,110700,120926593500,34800,34850,34850,34800,13460
|
||||
20250219,110600,120457814750,34800,34750,34850,34700,39369
|
||||
20250219,110500,119088215250,34750,34700,34750,34700,13900
|
||||
20250219,110400,118605340800,34750,34700,34750,34650,13226
|
||||
20250219,110300,118146397750,34700,34600,34700,34600,9093
|
||||
20250219,110200,117831295600,34600,34550,34650,34550,4679
|
||||
20250219,110100,117669409550,34550,34600,34650,34550,4183
|
||||
20250219,110000,117524741400,34600,34650,34650,34600,9901
|
||||
20250219,105900,117182149800,34600,34600,34650,34600,2515
|
||||
20250219,105800,117095102650,34650,34600,34650,34550,11760
|
||||
20250219,105700,116688084800,34550,34600,34600,34550,4126
|
||||
20250219,105600,116545446900,34600,34600,34600,34550,5336
|
||||
20250219,105500,116361048450,34550,34550,34600,34550,9970
|
||||
20250219,105400,116016351300,34550,34550,34600,34550,5951
|
||||
20250219,105300,115810704800,34600,34550,34600,34550,6641
|
||||
20250219,105200,115581154550,34550,34550,34600,34550,4440
|
||||
20250219,105100,115427637650,34550,34550,34600,34550,4723
|
||||
20250219,105000,115264426150,34550,34550,34600,34550,7982
|
||||
20250219,104900,114988508450,34550,34600,34650,34500,19131
|
||||
20250219,104800,114326953000,34650,34600,34700,34600,10552
|
||||
20250219,104700,113961436900,34600,34600,34650,34600,10650
|
||||
20250219,104600,113592681650,34650,34650,34650,34550,9946
|
||||
20250219,104500,113248445000,34600,34650,34650,34600,10943
|
||||
20250219,104400,112869708150,34650,34500,34650,34500,17885
|
||||
20250219,104300,112251329650,34500,34400,34500,34400,6694
|
||||
20250219,104200,112020734600,34400,34450,34450,34400,4572
|
||||
20250219,104100,111863357150,34450,34400,34450,34400,4885
|
||||
20250219,104000,111695250500,34400,34450,34450,34400,7865
|
||||
20250219,103900,111424652800,34450,34450,34450,34400,4472
|
||||
20250219,103800,111270809050,34400,34350,34400,34350,10802
|
||||
20250219,103700,110899522900,34350,34350,34400,34350,7513
|
||||
20250219,103600,110641333750,34350,34350,34400,34350,8399
|
||||
20250219,103500,110352524500,34350,34350,34400,34350,6905
|
||||
20250219,103400,110115195950,34350,34350,34400,34350,4106
|
||||
20250219,103300,109974122450,34350,34400,34400,34350,22019
|
||||
20250219,103200,109217722900,34350,34400,34450,34350,17048
|
||||
20250219,103100,108631552500,34450,34400,34450,34400,7812
|
||||
20250219,103000,108362688800,34400,34350,34450,34300,13308
|
||||
20250219,102900,107904928800,34350,34300,34350,34300,8703
|
||||
20250219,102800,107606265600,34300,34350,34350,34300,11282
|
||||
20250219,102700,107219177350,34350,34350,34400,34300,26514
|
||||
20250219,102600,106308742400,34400,34350,34400,34300,10106
|
||||
20250219,102500,105961651450,34300,34350,34400,34300,22838
|
||||
20250219,102400,105177854450,34350,34300,34400,34300,30149
|
||||
20250219,102300,104143489150,34350,34400,34400,34300,33078
|
||||
20250219,102200,103007482750,34350,34500,34500,34350,30419
|
||||
20250219,102100,101961199250,34450,34550,34600,34450,45099
|
||||
20250219,102000,100404791500,34550,34750,34750,34550,42039
|
||||
20250219,101900,98949415750,34750,34800,34800,34700,30906
|
||||
20250219,101800,97875323650,34750,34800,34850,34750,19906
|
||||
20250219,101700,97182618150,34800,34750,34800,34650,10997
|
||||
20250219,101600,96800423850,34750,34650,34800,34550,38674
|
||||
20250219,101500,95460766450,34650,34650,34700,34600,11125
|
||||
20250219,101400,95075342050,34650,34650,34750,34600,26544
|
||||
20250219,101300,94155120850,34700,34700,34750,34650,19399
|
||||
20250219,101200,93481675200,34700,34600,34750,34600,17125
|
||||
20250219,101100,92887729750,34600,34600,34650,34550,10697
|
||||
20250219,101000,92517790500,34600,34500,34600,34500,6952
|
||||
20250219,100900,92277612300,34500,34550,34600,34500,12525
|
||||
20250219,100800,91844951750,34550,34550,34600,34500,7029
|
||||
20250219,100700,91602200700,34500,34650,34700,34500,37245
|
||||
20250219,100600,90312464650,34700,34750,34800,34600,44444
|
||||
20250219,100500,88769745150,34700,34650,34750,34600,30089
|
||||
20250219,100400,87726656550,34650,34450,34650,34450,20605
|
||||
20250219,100300,87014720800,34500,34400,34500,34400,9686
|
||||
20250219,100200,86681108900,34450,34450,34500,34350,19165
|
||||
20250219,100100,86021395600,34400,34350,34450,34300,21070
|
||||
20250219,100000,85297163050,34350,34300,34400,34250,16182
|
||||
20250219,095900,84741663700,34300,34300,34450,34250,20985
|
||||
20250219,095800,84020833050,34300,34350,34400,34250,34171
|
||||
20250219,095700,82848543700,34350,34400,34400,34300,7686
|
||||
20250219,095600,82584518750,34350,34350,34400,34300,18789
|
||||
20250219,095500,81939035900,34350,34450,34450,34350,22112
|
||||
20250219,095400,81178479600,34400,34450,34500,34400,14393
|
||||
20250219,095300,80682891850,34450,34450,34500,34400,23322
|
||||
20250219,095200,79879475250,34450,34550,34600,34450,37914
|
||||
20250219,095100,78570548150,34600,34550,34600,34550,14111
|
||||
20250219,095000,78082709400,34600,34550,34600,34500,19733
|
||||
20250219,094900,77400988150,34500,34500,34550,34500,9167
|
||||
20250219,094800,77084471500,34550,34500,34550,34450,11606
|
||||
20250219,094700,76684215800,34500,34500,34550,34450,17518
|
||||
20250219,094600,76079792850,34500,34500,34550,34450,13836
|
||||
20250219,094500,75602496950,34450,34450,34500,34400,15519
|
||||
20250219,094400,75067668350,34450,34450,34500,34350,11213
|
||||
20250219,094300,74681730850,34350,34250,34450,34200,53620
|
||||
20250219,094200,72841206600,34250,34300,34350,34250,52078
|
||||
20250219,094100,71055176600,34300,34400,34400,34300,41201
|
||||
20250219,094000,69640474450,34400,34400,34450,34350,17995
|
||||
20250219,093900,69021797250,34400,34500,34550,34350,65104
|
||||
20250219,093800,66779853900,34550,34550,34550,34500,12690
|
||||
20250219,093700,66341757350,34550,34600,34650,34500,17982
|
||||
20250219,093600,65720201400,34550,34650,34650,34550,21155
|
||||
20250219,093500,64988462250,34650,34900,34900,34600,43123
|
||||
20250219,093400,63487852350,34900,34800,34900,34700,35399
|
||||
20250219,093300,62255215050,34800,34600,34800,34550,25747
|
||||
20250219,093200,61361966750,34600,34500,34600,34450,59193
|
||||
20250219,093100,59321278600,34500,34550,34550,34450,73301
|
||||
20250219,093000,56792159400,34500,34550,34650,34500,50363
|
||||
20250219,092900,55051812750,34550,34700,34750,34550,65834
|
||||
20250219,092800,52770672050,34700,34750,34750,34700,28454
|
||||
20250219,092700,51783117550,34700,34800,34800,34700,20252
|
||||
20250219,092600,51079426650,34800,34800,34850,34700,55400
|
||||
20250219,092500,49155380650,34800,34850,34900,34750,34849
|
||||
20250219,092400,47942367800,34850,34800,34850,34800,17570
|
||||
20250219,092300,47330679850,34800,34800,34900,34750,28204
|
||||
20250219,092200,46349253200,34800,34900,34950,34750,33912
|
||||
20250219,092100,45166795150,34900,34750,34900,34700,39417
|
||||
20250219,092000,43794663700,34700,34850,34850,34700,66256
|
||||
20250219,091900,41491521100,34800,34950,34950,34800,29617
|
||||
20250219,091800,40459215250,34950,35000,35050,34850,84485
|
||||
20250219,091700,37507948950,35000,34950,35050,34900,35265
|
||||
20250219,091600,36274992750,34950,35000,35050,34950,55997
|
||||
20250219,091500,34316190750,35000,35050,35100,35000,44825
|
||||
20250219,091400,32746835950,35050,35050,35100,35000,44935
|
||||
20250219,091300,31171954900,35050,35100,35200,35050,33257
|
||||
20250219,091200,30004319250,35100,35200,35200,35100,66270
|
||||
20250219,091100,27676351950,35150,35200,35300,35150,32919
|
||||
20250219,091000,26517112700,35200,35250,35250,35200,17573
|
||||
20250219,090900,25898482900,35250,35350,35350,35150,49160
|
||||
20250219,090800,24167020250,35300,35400,35450,35300,33771
|
||||
20250219,090700,22974483750,35400,35450,35550,35350,38516
|
||||
20250219,090600,21609057050,35450,35400,35500,35250,53815
|
||||
20250219,090500,19703670900,35400,35150,35450,35150,44561
|
||||
20250219,090400,18130839950,35200,35250,35300,35150,59392
|
||||
20250219,090300,16039887500,35250,35300,35350,35200,58466
|
||||
20250219,090200,13978999250,35250,35400,35500,35200,56572
|
||||
20250219,090100,11980435500,35400,35350,35500,35200,71726
|
||||
20250219,090000,9447018050,35300,36000,36050,35300,243771
|
||||
|
Reference in New Issue
Block a user