Update 2025-02-19 4022 candle_min
This commit is contained in:
730
272290/min/candle-20250219.csv
Normal file
730
272290/min/candle-20250219.csv
Normal file
@@ -0,0 +1,730 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,210800,7110179350,29400,29400,29400,29400,4497
|
||||
20250219,210700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,210600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,210500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,210400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,210300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,210200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,210100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,210000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,205900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,205800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,205700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,205600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,205500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,205400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,205300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,205200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,205100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,205000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,204900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,204800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,204700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,204600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,204500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,204400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,204300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,204200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,204100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,204000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,203900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,203800,7110179350,29400,29400,29400,29400,4497
|
||||
20250219,203700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,203600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,203500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,203400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,203300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,203200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,203100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,203000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,202900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,202800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,202700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,202600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,202500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,202400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,202300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,202200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,202100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,202000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,201900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,201800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,201700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,201600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,201500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,201400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,201300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,201200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,201100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,201000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,200900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,200800,7110179350,29400,29400,29400,29400,4497
|
||||
20250219,200700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,200600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,200500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,200400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,200300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,200200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,200100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,200000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,195900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,195800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,195700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,195600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,195500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,195400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,195300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,195200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,195100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,195000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,194900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,194800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,194700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,194600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,194500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,194400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,194300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,194200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,194100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,194000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,193900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,193800,7110179350,29400,29400,29400,29400,4497
|
||||
20250219,193700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,193600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,193500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,193400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,193300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,193200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,193100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,193000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,192900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,192800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,192700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,192600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,192500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,192400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,192300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,192200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,192100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,192000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,191900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,191800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,191700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,191600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,191500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,191400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,191300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,191200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,191100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,191000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,190900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,190800,7110179350,29400,29400,29400,29400,4497
|
||||
20250219,190700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,190600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,190500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,190400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,190300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,190200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,190100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,190000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,185900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,185800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,185700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,185600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,185500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,185400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,185300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,185200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,185100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,185000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,184900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,184800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,184700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,184600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,184500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,184400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,184300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,184200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,184100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,184000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,183900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,183800,7110179350,29400,29400,29400,29400,4497
|
||||
20250219,183700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,183600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,183500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,183400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,183300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,183200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,183100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,183000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,182900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,182800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,182700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,182600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,182500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,182400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,182300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,182200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,182100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,182000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,181900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,181800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,181700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,181600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,181500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,181400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,181300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,181200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,181100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,181000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,180900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,180800,7110179350,29400,29400,29400,29400,4497
|
||||
20250219,180700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,180600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,180500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,180400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,180300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,180200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,180100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,180000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,175900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,175800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,175700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,175600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,175500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,175400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,175300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,175200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,175100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,175000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,174900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,174800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,174700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,174600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,174500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,174400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,174300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,174200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,174100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,174000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,173900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,173800,7110179350,29400,29400,29400,29400,4497
|
||||
20250219,173700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,173600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,173500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,173400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,173300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,173200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,173100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,173000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,172900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,172800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,172700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,172600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,172500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,172400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,172300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,172200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,172100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,172000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,171900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,171800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,171700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,171600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,171500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,171400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,171300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,171200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,171100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,171000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,170900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,170800,7110179350,29400,29400,29400,29400,4497
|
||||
20250219,170700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,170600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,170500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,170400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,170300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,170200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,170100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,170000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,165900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,165800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,165700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,165600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,165500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,165400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,165300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,165200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,165100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,165000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,164900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,164800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,164700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,164600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,164500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,164400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,164300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,164200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,164100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,164000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,163900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,163800,7110179350,29400,29400,29400,29400,4497
|
||||
20250219,163700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,163600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,163500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,163400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,163300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,163200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,163100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,163000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,162900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,162800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,162700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,162600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,162500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,162400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,162300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,162200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,162100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,162000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,161900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,161800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,161700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,161600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,161500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,161400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,161300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,161200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,161100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,161000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,160900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,160800,7110179350,29400,29400,29400,29400,4497
|
||||
20250219,160700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,160600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,160500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,160400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,160300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,160200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,160100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,160000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,155900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,155800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,155700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,155600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,155500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,155400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,155300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,155200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,155100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,155000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,154900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,154800,7110179350,29400,29400,29400,29400,0
|
||||
20250219,154700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,154600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,154500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,154400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,154300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,154200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,154100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,154000,7110179350,29400,29400,29400,29400,0
|
||||
20250219,153900,7110179350,29400,29400,29400,29400,0
|
||||
20250219,153800,7110179350,29400,29400,29400,29400,4497
|
||||
20250219,153700,7110179350,29400,29400,29400,29400,0
|
||||
20250219,153600,7110179350,29400,29400,29400,29400,0
|
||||
20250219,153500,7110179350,29400,29400,29400,29400,0
|
||||
20250219,153400,7110179350,29400,29400,29400,29400,0
|
||||
20250219,153300,7110179350,29400,29400,29400,29400,0
|
||||
20250219,153200,7110179350,29400,29400,29400,29400,0
|
||||
20250219,153100,7110179350,29400,29400,29400,29400,0
|
||||
20250219,153000,7110179350,29400,29400,29400,29400,4497
|
||||
20250219,152900,6977967550,29450,29450,29450,29450,0
|
||||
20250219,152800,6977967550,29450,29450,29450,29450,0
|
||||
20250219,152700,6977967550,29450,29450,29450,29450,0
|
||||
20250219,152600,6977967550,29450,29450,29450,29450,0
|
||||
20250219,152500,6977967550,29450,29450,29450,29450,0
|
||||
20250219,152400,6977967550,29450,29450,29450,29450,0
|
||||
20250219,152300,6977967550,29450,29450,29450,29450,0
|
||||
20250219,152200,6977967550,29450,29450,29450,29450,0
|
||||
20250219,152100,6977967550,29450,29450,29450,29450,0
|
||||
20250219,152000,6977967550,29450,29450,29450,29450,0
|
||||
20250219,151900,6977967550,29450,29400,29450,29400,230
|
||||
20250219,151800,6971194400,29400,29500,29500,29400,314
|
||||
20250219,151700,6961943650,29450,29500,29500,29450,1138
|
||||
20250219,151600,6928426900,29450,29450,29500,29450,299
|
||||
20250219,151500,6919616250,29450,29500,29500,29450,345
|
||||
20250219,151400,6909439800,29500,29400,29500,29400,359
|
||||
20250219,151300,6898851600,29400,29450,29500,29400,5095
|
||||
20250219,151200,6748802750,29450,29450,29500,29450,231
|
||||
20250219,151100,6741994200,29450,29450,29500,29450,144
|
||||
20250219,151000,6737748250,29500,29500,29500,29450,224
|
||||
20250219,150900,6731142200,29500,29450,29500,29450,70
|
||||
20250219,150800,6729080000,29450,29400,29450,29400,82
|
||||
20250219,150700,6726667200,29450,29450,29500,29400,254
|
||||
20250219,150600,6719188350,29450,29450,29500,29400,252
|
||||
20250219,150500,6711764550,29450,29450,29450,29400,148
|
||||
20250219,150400,6707407600,29400,29400,29450,29350,256
|
||||
20250219,150300,6699883900,29400,29350,29400,29350,135
|
||||
20250219,150200,6695916150,29400,29350,29400,29350,190
|
||||
20250219,150100,6690339350,29350,29350,29450,29350,165
|
||||
20250219,150000,6685488500,29400,29400,29450,29400,2294
|
||||
20250219,145900,6618041450,29400,29400,29450,29400,196
|
||||
20250219,145800,6612276400,29450,29450,29450,29400,232
|
||||
20250219,145700,6605452950,29400,29400,29400,29400,309
|
||||
20250219,145600,6596368350,29400,29450,29450,29400,241
|
||||
20250219,145500,6589276650,29450,29400,29450,29400,428
|
||||
20250219,145400,6576690350,29400,29500,29500,29400,265
|
||||
20250219,145300,6568890500,29450,29400,29450,29400,1888
|
||||
20250219,145200,6513335200,29400,29400,29450,29400,166
|
||||
20250219,145100,6508451550,29400,29400,29450,29400,1378
|
||||
20250219,145000,6467933150,29400,29450,29450,29400,894
|
||||
20250219,144900,6441607800,29450,29400,29450,29400,217
|
||||
20250219,144800,6435226800,29400,29450,29450,29400,78
|
||||
20250219,144700,6432933550,29400,29400,29450,29400,403
|
||||
20250219,144600,6421082000,29400,29400,29450,29400,187
|
||||
20250219,144500,6415581700,29400,29400,29450,29400,1323
|
||||
20250219,144400,6376681750,29400,29450,29450,29400,473
|
||||
20250219,144300,6362771050,29400,29400,29450,29400,204
|
||||
20250219,144200,6356773150,29400,29450,29450,29400,556
|
||||
20250219,144100,6340419350,29400,29500,29500,29400,1823
|
||||
20250219,144000,6286740400,29500,29500,29500,29450,41
|
||||
20250219,143900,6285532850,29500,29450,29500,29450,475
|
||||
20250219,143800,6271536550,29450,29500,29500,29450,100
|
||||
20250219,143700,6268590350,29500,29450,29500,29450,52
|
||||
20250219,143600,6267058900,29450,29500,29550,29450,742
|
||||
20250219,143500,6245193600,29500,29500,29550,29500,191
|
||||
20250219,143400,6239559050,29550,29450,29550,29450,135
|
||||
20250219,143300,6235575500,29450,29500,29500,29450,325
|
||||
20250219,143200,6225993950,29500,29550,29550,29500,440
|
||||
20250219,143100,6213013850,29550,29500,29550,29500,71
|
||||
20250219,143000,6210918150,29500,29550,29550,29500,156
|
||||
20250219,142900,6206313700,29550,29500,29550,29500,678
|
||||
20250219,142800,6186305300,29500,29500,29500,29450,844
|
||||
20250219,142700,6161411350,29500,29450,29500,29450,85
|
||||
20250219,142600,6158904450,29500,29450,29500,29450,559
|
||||
20250219,142500,6142415800,29450,29450,29450,29450,113
|
||||
20250219,142400,6139087950,29450,29500,29500,29450,78
|
||||
20250219,142300,6136789600,29500,29450,29500,29450,92
|
||||
20250219,142200,6134079850,29500,29500,29500,29450,1521
|
||||
20250219,142100,6089212200,29450,29450,29450,29450,589
|
||||
20250219,142000,6071866150,29500,29450,29500,29400,475
|
||||
20250219,141900,6057877700,29450,29450,29450,29400,225
|
||||
20250219,141800,6051253800,29450,29500,29500,29450,294
|
||||
20250219,141700,6042595350,29450,29450,29500,29450,648
|
||||
20250219,141600,6023511700,29500,29500,29500,29450,96
|
||||
20250219,141500,6020683200,29450,29400,29500,29400,2303
|
||||
20250219,141400,5952830350,29450,29450,29450,29400,1935
|
||||
20250219,141300,5895868150,29400,29450,29450,29400,47
|
||||
20250219,141200,5894485050,29450,29500,29500,29450,266
|
||||
20250219,141100,5886650800,29500,29450,29500,29450,554
|
||||
20250219,141000,5870335450,29450,29450,29500,29450,626
|
||||
20250219,140900,5851899650,29450,29450,29500,29450,139
|
||||
20250219,140800,5847805000,29500,29450,29500,29450,750
|
||||
20250219,140700,5825696800,29450,29450,29500,29400,314
|
||||
20250219,140600,5816443050,29450,29500,29500,29400,312
|
||||
20250219,140500,5807254650,29500,29450,29500,29450,379
|
||||
20250219,140400,5796093050,29450,29500,29500,29450,379
|
||||
20250219,140300,5784931450,29450,29500,29500,29450,108
|
||||
20250219,140200,5781749400,29500,29450,29500,29450,660
|
||||
20250219,140100,5762311200,29450,29500,29500,29450,95
|
||||
20250219,140000,5759513350,29500,29500,29500,29500,2
|
||||
20250219,135900,5759454350,29450,29450,29550,29450,1685
|
||||
20250219,135800,5709760300,29400,29450,29450,29400,78
|
||||
20250219,135700,5707463950,29450,29450,29500,29450,1619
|
||||
20250219,135600,5659781800,29450,29450,29500,29450,422
|
||||
20250219,135500,5647353800,29450,29450,29500,29450,125
|
||||
20250219,135400,5643671450,29450,29550,29550,29450,251
|
||||
20250219,135300,5636268200,29500,29500,29500,29450,370
|
||||
20250219,135200,5625353750,29500,29550,29550,29500,171
|
||||
20250219,135100,5620308550,29550,29500,29550,29500,415
|
||||
20250219,135000,5608064800,29500,29500,29550,29500,425
|
||||
20250219,134900,5595527250,29550,29500,29550,29500,100
|
||||
20250219,134800,5592577050,29450,29500,29500,29450,1080
|
||||
20250219,134700,5560730850,29450,29500,29500,29450,359
|
||||
20250219,134600,5550142300,29500,29450,29500,29450,99
|
||||
20250219,134500,5547224600,29500,29500,29500,29400,2274
|
||||
20250219,134400,5480171900,29500,29550,29550,29500,697
|
||||
20250219,134300,5459606750,29500,29500,29500,29500,77
|
||||
20250219,134200,5457335250,29500,29500,29550,29500,600
|
||||
20250219,134100,5439634650,29500,29550,29550,29500,45
|
||||
20250219,134000,5438307100,29550,29500,29550,29500,704
|
||||
20250219,133900,5417537800,29450,29400,29500,29400,1517
|
||||
20250219,133800,5372849900,29450,29450,29450,29400,184
|
||||
20250219,133700,5367437800,29450,29400,29450,29400,210
|
||||
20250219,133600,5361255250,29400,29450,29450,29400,1235
|
||||
20250219,133500,5324920850,29400,29400,29450,29400,827
|
||||
20250219,133400,5300606950,29450,29450,29450,29400,733
|
||||
20250219,133300,5279050300,29450,29500,29500,29400,4980
|
||||
20250219,133200,5132216950,29550,29550,29550,29500,223
|
||||
20250219,133100,5125638250,29500,29550,29550,29500,3810
|
||||
20250219,133000,5013080700,29550,29600,29600,29550,270
|
||||
20250219,132900,5005101050,29600,29550,29600,29550,948
|
||||
20250219,132800,4977084000,29550,29550,29600,29550,113
|
||||
20250219,132700,4973744800,29550,29550,29600,29550,133
|
||||
20250219,132600,4969812200,29600,29600,29600,29550,55
|
||||
20250219,132500,4968184750,29550,29550,29600,29550,160
|
||||
20250219,132400,4963454400,29550,29600,29600,29550,141
|
||||
20250219,132300,4959287600,29600,29550,29600,29550,231
|
||||
20250219,132200,4952451000,29600,29550,29600,29550,166
|
||||
20250219,132100,4947544550,29600,29550,29600,29550,69
|
||||
20250219,132000,4945503100,29600,29550,29600,29550,90
|
||||
20250219,131900,4942842050,29550,29550,29600,29550,197
|
||||
20250219,131800,4937019600,29550,29550,29600,29550,229
|
||||
20250219,131700,4930249200,29600,29550,29600,29550,46
|
||||
20250219,131600,4928888900,29550,29550,29600,29550,189
|
||||
20250219,131500,4923296450,29600,29550,29600,29550,69
|
||||
20250219,131400,4921255900,29550,29600,29650,29550,232
|
||||
20250219,131300,4914395950,29650,29600,29650,29550,147
|
||||
20250219,131200,4910043150,29600,29650,29650,29600,423
|
||||
20250219,131100,4897521200,29600,29600,29600,29600,166
|
||||
20250219,131000,4892607600,29600,29600,29650,29600,102
|
||||
20250219,130900,4889585900,29600,29550,29650,29550,523
|
||||
20250219,130800,4874107700,29600,29600,29600,29550,465
|
||||
20250219,130700,4860346550,29600,29550,29600,29550,69
|
||||
20250219,130600,4858307400,29550,29550,29600,29550,118
|
||||
20250219,130500,4854820100,29550,29550,29550,29550,107
|
||||
20250219,130400,4851658250,29600,29600,29600,29550,61
|
||||
20250219,130300,4849854050,29550,29550,29600,29550,156
|
||||
20250219,130200,4845240850,29600,29600,29600,29550,98
|
||||
20250219,130100,4842341350,29550,29600,29650,29550,854
|
||||
20250219,130000,4817059000,29600,29600,29650,29600,716
|
||||
20250219,125900,4795865300,29600,29600,29600,29600,194
|
||||
20250219,125800,4790122900,29600,29650,29650,29600,139
|
||||
20250219,125700,4786008450,29650,29600,29650,29600,7583
|
||||
20250219,125600,4561550500,29650,29600,29650,29600,36
|
||||
20250219,125500,4560484500,29600,29650,29650,29600,329
|
||||
20250219,125400,4550744850,29650,29700,29700,29600,168
|
||||
20250219,125300,4545766100,29650,29650,29650,29650,551
|
||||
20250219,125200,4529428950,29650,29650,29700,29650,209
|
||||
20250219,125100,4523232050,29700,29650,29700,29650,116
|
||||
20250219,125000,4519792000,29650,29650,29650,29600,744
|
||||
20250219,124900,4497734550,29600,29600,29600,29600,160
|
||||
20250219,124800,4492998550,29600,29600,29650,29600,171
|
||||
20250219,124700,4487936900,29600,29600,29650,29600,123
|
||||
20250219,124600,4484294050,29600,29650,29650,29600,457
|
||||
20250219,124500,4470765700,29650,29650,29650,29600,1426
|
||||
20250219,124400,4428496800,29700,29700,29700,29650,115
|
||||
20250219,124300,4425084500,29650,29650,29700,29650,88
|
||||
20250219,124200,4422474150,29650,29700,29750,29650,2797
|
||||
20250219,124100,4339441700,29750,29750,29750,29700,272
|
||||
20250219,124000,4331351350,29750,29750,29750,29700,328
|
||||
20250219,123900,4321595500,29750,29700,29750,29700,353
|
||||
20250219,123800,4311094250,29700,29700,29750,29700,56
|
||||
20250219,123700,4309431000,29700,29700,29750,29700,410
|
||||
20250219,123600,4297235900,29700,29750,29750,29700,61
|
||||
20250219,123500,4295423000,29750,29750,29750,29700,38
|
||||
20250219,123400,4294293850,29750,29700,29750,29700,91
|
||||
20250219,123300,4291590350,29700,29750,29750,29700,63
|
||||
20250219,123200,4289717450,29750,29700,29750,29700,930
|
||||
20250219,123100,4262052650,29700,29700,29750,29700,138
|
||||
20250219,123000,4257951550,29700,29750,29750,29700,54
|
||||
20250219,122900,4256347650,29700,29700,29700,29700,56
|
||||
20250219,122800,4254684450,29750,29700,29750,29700,69
|
||||
20250219,122700,4252634000,29700,29700,29700,29700,129
|
||||
20250219,122600,4248802700,29700,29750,29750,29700,120
|
||||
20250219,122500,4245238650,29700,29700,29750,29700,88
|
||||
20250219,122400,4242623900,29700,29700,29750,29700,264
|
||||
20250219,122300,4234783050,29700,29700,29700,29700,85
|
||||
20250219,122200,4232258550,29700,29700,29700,29700,158
|
||||
20250219,122100,4227565950,29700,29700,29700,29650,641
|
||||
20250219,122000,4208530400,29750,29750,29750,29700,161
|
||||
20250219,121900,4203745050,29750,29750,29750,29750,15
|
||||
20250219,121800,4203298800,29750,29700,29750,29700,157
|
||||
20250219,121700,4198632200,29700,29700,29700,29700,102
|
||||
20250219,121600,4195602800,29700,29700,29750,29700,107
|
||||
20250219,121500,4192424350,29700,29700,29750,29700,143
|
||||
20250219,121400,4188173000,29750,29700,29750,29700,76
|
||||
20250219,121300,4185914650,29700,29700,29700,29700,93
|
||||
20250219,121200,4183152550,29700,29700,29700,29700,45
|
||||
20250219,121100,4181816050,29700,29700,29700,29700,623
|
||||
20250219,121000,4163312950,29700,29700,29750,29700,113
|
||||
20250219,120900,4159953200,29700,29700,29700,29700,49
|
||||
20250219,120800,4158497900,29700,29750,29750,29700,116
|
||||
20250219,120700,4155050150,29750,29700,29750,29700,135
|
||||
20250219,120600,4151037050,29700,29700,29750,29700,277
|
||||
20250219,120500,4142798100,29700,29700,29700,29700,98
|
||||
20250219,120400,4139887500,29700,29700,29750,29700,102
|
||||
20250219,120300,4136858050,29700,29700,29750,29700,162
|
||||
20250219,120200,4132045550,29700,29700,29750,29700,539
|
||||
20250219,120100,4116037200,29750,29750,29800,29750,113
|
||||
20250219,120000,4112675300,29800,29750,29800,29700,1590
|
||||
20250219,115900,4065431500,29750,29800,29800,29750,81
|
||||
20250219,115800,4063018200,29800,29700,29800,29700,148
|
||||
20250219,115700,4058618600,29700,29750,29750,29700,269
|
||||
20250219,115600,4050621250,29750,29700,29750,29700,1448
|
||||
20250219,115500,4007544550,29700,29700,29750,29700,366
|
||||
20250219,115400,3996673850,29750,29700,29750,29700,22
|
||||
20250219,115300,3996020200,29700,29750,29750,29700,116
|
||||
20250219,115200,3992572900,29750,29750,29750,29700,225
|
||||
20250219,115100,3985887300,29750,29800,29800,29750,875
|
||||
20250219,115000,3959854900,29800,29750,29800,29750,154
|
||||
20250219,114900,3955266200,29750,29750,29800,29750,254
|
||||
20250219,114800,3947708150,29750,29800,29800,29750,207
|
||||
20250219,114700,3941549050,29800,29750,29800,29750,97
|
||||
20250219,114600,3938663250,29750,29750,29800,29750,73
|
||||
20250219,114500,3936490700,29750,29700,29750,29700,145
|
||||
20250219,114400,3932178150,29700,29750,29750,29700,114
|
||||
20250219,114300,3928789900,29750,29750,29750,29750,112
|
||||
20250219,114200,3925457900,29750,29800,29800,29750,56
|
||||
20250219,114100,3923790600,29750,29750,29750,29750,176
|
||||
20250219,114000,3918554600,29750,29750,29800,29750,170
|
||||
20250219,113900,3913496850,29750,29750,29750,29750,166
|
||||
20250219,113800,3908558350,29750,29750,29800,29750,100
|
||||
20250219,113700,3905581500,29750,29800,29800,29750,104
|
||||
20250219,113600,3902486750,29800,29750,29800,29750,84
|
||||
20250219,113500,3899987450,29750,29750,29800,29750,116
|
||||
20250219,113400,3896536250,29800,29750,29800,29750,111
|
||||
20250219,113300,3893232200,29750,29750,29800,29750,110
|
||||
20250219,113200,3889959150,29800,29750,29800,29750,42
|
||||
20250219,113100,3888709400,29750,29750,29800,29750,143
|
||||
20250219,113000,3884454050,29750,29800,29800,29750,100
|
||||
20250219,112900,3881478700,29800,29750,29800,29750,89
|
||||
20250219,112800,3878828500,29750,29750,29800,29750,85
|
||||
20250219,112700,3876298200,29800,29750,29800,29750,167
|
||||
20250219,112600,3871325600,29800,29750,29850,29750,466
|
||||
20250219,112500,3857448250,29750,29700,29750,29700,23
|
||||
20250219,112400,3856765000,29700,29750,29750,29700,71
|
||||
20250219,112300,3854655150,29700,29750,29750,29700,253
|
||||
20250219,112200,3847140250,29800,29750,29800,29750,110
|
||||
20250219,112100,3843863650,29750,29800,29850,29700,1235
|
||||
20250219,112000,3807092800,29800,29750,29800,29750,153
|
||||
20250219,111900,3802536850,29750,29800,29800,29750,95
|
||||
20250219,111800,3799707250,29800,29700,29800,29700,1354
|
||||
20250219,111700,3759400600,29700,29700,29750,29700,46
|
||||
20250219,111600,3758034200,29700,29700,29750,29700,164
|
||||
20250219,111500,3753159450,29750,29750,29750,29700,149
|
||||
20250219,111400,3748731200,29750,29750,29750,29700,114
|
||||
20250219,111300,3745342950,29750,29750,29750,29700,46
|
||||
20250219,111200,3743975000,29750,29800,29800,29750,150
|
||||
20250219,111100,3739512250,29750,29700,29750,29700,152
|
||||
20250219,111000,3734992800,29700,29750,29750,29700,111
|
||||
20250219,110900,3731695700,29750,29700,29750,29700,276
|
||||
20250219,110800,3723497050,29700,29700,29750,29700,37
|
||||
20250219,110700,3722397850,29700,29700,29750,29700,84
|
||||
20250219,110600,3719902850,29700,29700,29750,29650,196
|
||||
20250219,110500,3714079850,29650,29650,29700,29650,55
|
||||
20250219,110400,3712448950,29700,29700,29700,29650,105
|
||||
20250219,110300,3709331800,29700,29650,29700,29650,152
|
||||
20250219,110200,3704820100,29650,29750,29750,29650,260
|
||||
20250219,110100,3697095250,29750,29750,29800,29700,1167
|
||||
20250219,110000,3662390700,29800,29800,29850,29800,568
|
||||
20250219,105900,3645464200,29800,29800,29850,29800,448
|
||||
20250219,105800,3632105000,29800,29750,29800,29750,198
|
||||
20250219,105700,3626205500,29750,29800,29800,29750,344
|
||||
20250219,105600,3615955600,29800,29850,29850,29800,190
|
||||
20250219,105500,3610287700,29800,29800,29850,29800,198
|
||||
20250219,105400,3604381450,29800,29800,29850,29800,144
|
||||
20250219,105300,3600088750,29800,29800,29800,29800,847
|
||||
20250219,105200,3574848150,29800,29850,29850,29800,191
|
||||
20250219,105100,3569149650,29850,29800,29850,29800,397
|
||||
20250219,105000,3557312200,29800,29750,29800,29700,436
|
||||
20250219,104900,3544341200,29750,29850,29850,29750,1132
|
||||
20250219,104800,3510615900,29800,29750,29800,29750,1168
|
||||
20250219,104700,3475853500,29750,29650,29750,29650,113
|
||||
20250219,104600,3472498300,29650,29600,29750,29600,1773
|
||||
20250219,104500,3419859550,29650,29600,29650,29600,330
|
||||
20250219,104400,3410077900,29550,29550,29600,29550,119
|
||||
20250219,104300,3406559850,29550,29550,29550,29550,106
|
||||
20250219,104200,3403427550,29550,29600,29600,29550,378
|
||||
20250219,104100,3392243050,29550,29600,29600,29500,945
|
||||
20250219,104000,3364292750,29550,29550,29600,29550,403
|
||||
20250219,103900,3352378350,29600,29600,29600,29550,76
|
||||
20250219,103800,3350131850,29600,29600,29650,29550,1440
|
||||
20250219,103700,3307545650,29600,29600,29700,29550,2484
|
||||
20250219,103600,3233978450,29600,29600,29600,29550,478
|
||||
20250219,103500,3219831350,29600,29600,29600,29600,1003
|
||||
20250219,103400,3190142550,29600,29600,29650,29600,425
|
||||
20250219,103300,3177562450,29650,29650,29700,29600,2710
|
||||
20250219,103200,3097210500,29650,29750,29800,29650,2370
|
||||
20250219,103100,3026847000,29800,29750,29800,29750,107
|
||||
20250219,103000,3023660850,29750,29750,29750,29700,159
|
||||
20250219,102900,3018932400,29700,29750,29750,29700,105
|
||||
20250219,102800,3015812800,29750,29750,29800,29700,1370
|
||||
20250219,102700,2975057600,29750,29750,29800,29700,464
|
||||
20250219,102600,2961250400,29750,29700,29750,29700,134
|
||||
20250219,102500,2957269300,29700,29700,29750,29700,48
|
||||
20250219,102400,2955843650,29700,29700,29750,29700,98
|
||||
20250219,102300,2952930100,29650,29750,29750,29650,346
|
||||
20250219,102200,2942646300,29750,29700,29750,29700,199
|
||||
20250219,102100,2936729000,29750,29700,29750,29700,539
|
||||
20250219,102000,2920715700,29700,29700,29750,29700,185
|
||||
20250219,101900,2915221000,29700,29700,29750,29700,220
|
||||
20250219,101800,2908683400,29750,29700,29750,29700,13
|
||||
20250219,101700,2908297150,29700,29650,29700,29650,135
|
||||
20250219,101600,2904290150,29650,29750,29800,29650,1427
|
||||
20250219,101500,2861875250,29750,29750,29800,29750,78
|
||||
20250219,101400,2859553650,29750,29750,29800,29750,160
|
||||
20250219,101300,2854793600,29750,29750,29750,29750,67
|
||||
20250219,101200,2852800350,29750,29750,29850,29750,6291
|
||||
20250219,101100,2665296050,29750,29650,29750,29600,1323
|
||||
20250219,101000,2626031350,29700,29700,29700,29650,731
|
||||
20250219,100900,2604343100,29650,29800,29800,29650,4841
|
||||
20250219,100800,2460487900,29850,29800,29850,29800,117
|
||||
20250219,100700,2456999900,29800,29750,29850,29750,126
|
||||
20250219,100600,2453245500,29750,29800,29850,29750,226
|
||||
20250219,100500,2446512450,29800,29800,29800,29800,467
|
||||
20250219,100400,2432595850,29800,29750,29800,29750,231
|
||||
20250219,100300,2425720900,29750,29750,29800,29750,129
|
||||
20250219,100200,2421883100,29750,29750,29800,29700,563
|
||||
20250219,100100,2405134450,29750,29750,29800,29750,132
|
||||
20250219,100000,2401206300,29750,29800,29800,29750,182
|
||||
20250219,095900,2395791650,29750,29750,29750,29750,819
|
||||
20250219,095800,2371426400,29800,29800,29850,29750,1456
|
||||
20250219,095700,2328050500,29800,29800,29850,29800,118
|
||||
20250219,095600,2324531450,29800,29850,29900,29800,319
|
||||
20250219,095500,2315016150,29850,29850,29900,29850,87
|
||||
20250219,095400,2312418950,29850,29850,29900,29850,66
|
||||
20250219,095300,2310447650,29850,29800,29900,29800,867
|
||||
20250219,095200,2284542050,29750,29950,30050,29750,4485
|
||||
20250219,095100,2150928750,29950,29900,29950,29900,296
|
||||
20250219,095000,2142073950,29900,29900,29900,29850,382
|
||||
20250219,094900,2130653800,29850,29850,29900,29850,132
|
||||
20250219,094800,2126712100,29900,29900,29950,29800,3483
|
||||
20250219,094700,2022742750,29900,30050,30100,29900,6135
|
||||
20250219,094600,1838786950,30100,30150,30150,30050,935
|
||||
20250219,094500,1810624100,30150,30200,30250,30150,664
|
||||
20250219,094400,1790568150,30150,30150,30200,30150,232
|
||||
20250219,094300,1783562850,30150,30150,30200,30100,1660
|
||||
20250219,094200,1733566150,30100,30000,30150,30000,708
|
||||
20250219,094100,1712273950,30000,29950,30050,29950,1289
|
||||
20250219,094000,1673574500,30000,29950,30000,29950,189
|
||||
20250219,093900,1667906400,29950,30000,30000,29950,3839
|
||||
20250219,093800,1552827250,30000,30050,30050,30000,649
|
||||
20250219,093700,1533326500,30100,30100,30100,30050,425
|
||||
20250219,093600,1520547900,30100,30050,30100,30000,1820
|
||||
20250219,093500,1465806950,30050,30100,30150,30050,1294
|
||||
20250219,093400,1426917550,30100,30100,30100,30050,365
|
||||
20250219,093300,1415934200,30050,30150,30150,30050,752
|
||||
20250219,093200,1393309200,30150,30100,30150,30100,296
|
||||
20250219,093100,1384392900,30100,30100,30150,30100,745
|
||||
20250219,093000,1361957000,30100,30100,30100,30050,1013
|
||||
20250219,092900,1331472300,30050,30050,30100,30050,240
|
||||
20250219,092800,1324252700,30100,30050,30100,30050,61
|
||||
20250219,092700,1322418500,30050,30050,30150,30000,1367
|
||||
20250219,092600,1281313700,30050,30050,30050,30000,918
|
||||
20250219,092500,1253736000,30050,30100,30150,30050,6235
|
||||
20250219,092400,1066350650,30100,30200,30250,30050,3329
|
||||
20250219,092300,966108550,30200,30250,30250,30150,1739
|
||||
20250219,092200,913620050,30250,30300,30350,30250,1089
|
||||
20250219,092100,880631400,30300,30300,30350,30300,250
|
||||
20250219,092000,873053800,30300,30400,30400,30300,885
|
||||
20250219,091900,846200300,30400,30350,30450,30350,2155
|
||||
20250219,091800,780643400,30350,30300,30450,30300,2633
|
||||
20250219,091700,700708950,30250,30200,30300,30150,2312
|
||||
20250219,091600,630875800,30200,30000,30250,29950,3670
|
||||
20250219,091500,520245550,30000,29950,30000,29950,60
|
||||
20250219,091400,518448050,29950,30050,30050,29950,641
|
||||
20250219,091300,499212350,30000,30050,30050,30000,926
|
||||
20250219,091200,471393150,30050,30050,30150,30050,1332
|
||||
20250219,091100,431317200,30000,29950,30100,29950,2315
|
||||
20250219,091000,361820550,30000,29900,30000,29750,1414
|
||||
20250219,090900,319578150,29850,29850,29900,29850,85
|
||||
20250219,090800,317040850,29800,29800,29850,29800,52
|
||||
20250219,090700,315491150,29800,29850,29900,29800,363
|
||||
20250219,090600,304655700,29850,29950,29950,29850,579
|
||||
20250219,090500,287337250,29900,29900,30000,29850,1595
|
||||
20250219,090400,239629900,29850,29950,29950,29850,2412
|
||||
20250219,090300,167605450,29950,29800,29950,29750,2197
|
||||
20250219,090200,101934300,29850,29850,29850,29850,97
|
||||
20250219,090100,99038850,29850,29950,29950,29850,1575
|
||||
20250219,090000,51990000,29900,29900,30000,29900,1738
|
||||
|
Reference in New Issue
Block a user