Update 2025-02-19 4022 candle_min
This commit is contained in:
732
278280/min/candle-20250219.csv
Normal file
732
278280/min/candle-20250219.csv
Normal file
@@ -0,0 +1,732 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,211000,2517150000,41150,41150,41150,41150,699
|
||||
20250219,210900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,210800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,210700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,210600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,210500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,210400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,210300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,210200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,210100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,210000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,205900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,205800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,205700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,205600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,205500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,205400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,205300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,205200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,205100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,205000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,204900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,204800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,204700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,204600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,204500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,204400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,204300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,204200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,204100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,204000,2517150000,41150,41150,41150,41150,699
|
||||
20250219,203900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,203800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,203700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,203600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,203500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,203400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,203300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,203200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,203100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,203000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,202900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,202800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,202700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,202600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,202500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,202400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,202300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,202200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,202100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,202000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,201900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,201800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,201700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,201600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,201500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,201400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,201300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,201200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,201100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,201000,2517150000,41150,41150,41150,41150,699
|
||||
20250219,200900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,200800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,200700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,200600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,200500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,200400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,200300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,200200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,200100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,200000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,195900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,195800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,195700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,195600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,195500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,195400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,195300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,195200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,195100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,195000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,194900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,194800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,194700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,194600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,194500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,194400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,194300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,194200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,194100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,194000,2517150000,41150,41150,41150,41150,699
|
||||
20250219,193900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,193800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,193700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,193600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,193500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,193400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,193300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,193200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,193100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,193000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,192900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,192800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,192700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,192600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,192500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,192400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,192300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,192200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,192100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,192000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,191900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,191800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,191700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,191600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,191500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,191400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,191300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,191200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,191100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,191000,2517150000,41150,41150,41150,41150,699
|
||||
20250219,190900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,190800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,190700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,190600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,190500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,190400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,190300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,190200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,190100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,190000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,185900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,185800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,185700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,185600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,185500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,185400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,185300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,185200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,185100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,185000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,184900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,184800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,184700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,184600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,184500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,184400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,184300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,184200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,184100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,184000,2517150000,41150,41150,41150,41150,699
|
||||
20250219,183900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,183800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,183700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,183600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,183500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,183400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,183300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,183200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,183100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,183000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,182900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,182800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,182700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,182600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,182500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,182400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,182300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,182200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,182100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,182000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,181900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,181800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,181700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,181600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,181500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,181400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,181300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,181200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,181100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,181000,2517150000,41150,41150,41150,41150,699
|
||||
20250219,180900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,180800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,180700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,180600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,180500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,180400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,180300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,180200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,180100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,180000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,175900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,175800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,175700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,175600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,175500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,175400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,175300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,175200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,175100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,175000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,174900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,174800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,174700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,174600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,174500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,174400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,174300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,174200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,174100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,174000,2517150000,41150,41150,41150,41150,699
|
||||
20250219,173900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,173800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,173700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,173600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,173500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,173400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,173300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,173200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,173100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,173000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,172900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,172800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,172700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,172600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,172500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,172400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,172300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,172200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,172100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,172000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,171900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,171800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,171700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,171600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,171500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,171400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,171300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,171200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,171100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,171000,2517150000,41150,41150,41150,41150,699
|
||||
20250219,170900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,170800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,170700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,170600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,170500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,170400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,170300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,170200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,170100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,170000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,165900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,165800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,165700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,165600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,165500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,165400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,165300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,165200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,165100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,165000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,164900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,164800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,164700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,164600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,164500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,164400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,164300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,164200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,164100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,164000,2517150000,41150,41150,41150,41150,699
|
||||
20250219,163900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,163800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,163700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,163600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,163500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,163400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,163300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,163200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,163100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,163000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,162900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,162800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,162700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,162600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,162500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,162400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,162300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,162200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,162100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,162000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,161900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,161800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,161700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,161600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,161500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,161400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,161300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,161200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,161100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,161000,2517150000,41150,41150,41150,41150,699
|
||||
20250219,160900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,160800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,160700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,160600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,160500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,160400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,160300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,160200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,160100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,160000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,155900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,155800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,155700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,155600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,155500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,155400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,155300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,155200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,155100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,155000,2517150000,41150,41150,41150,41150,0
|
||||
20250219,154900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,154800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,154700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,154600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,154500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,154400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,154300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,154200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,154100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,154000,2517150000,41150,41150,41150,41150,699
|
||||
20250219,153900,2517150000,41150,41150,41150,41150,0
|
||||
20250219,153800,2517150000,41150,41150,41150,41150,0
|
||||
20250219,153700,2517150000,41150,41150,41150,41150,0
|
||||
20250219,153600,2517150000,41150,41150,41150,41150,0
|
||||
20250219,153500,2517150000,41150,41150,41150,41150,0
|
||||
20250219,153400,2517150000,41150,41150,41150,41150,0
|
||||
20250219,153300,2517150000,41150,41150,41150,41150,0
|
||||
20250219,153200,2517150000,41150,41150,41150,41150,0
|
||||
20250219,153100,2517150000,41150,41150,41150,41150,0
|
||||
20250219,153000,2517150000,41150,41150,41150,41150,699
|
||||
20250219,152900,2488386150,41050,41050,41050,41050,0
|
||||
20250219,152800,2488386150,41050,41050,41050,41050,0
|
||||
20250219,152700,2488386150,41050,41050,41050,41050,0
|
||||
20250219,152600,2488386150,41050,41050,41050,41050,0
|
||||
20250219,152500,2488386150,41050,41050,41050,41050,0
|
||||
20250219,152400,2488386150,41050,41050,41050,41050,0
|
||||
20250219,152300,2488386150,41050,41050,41050,41050,0
|
||||
20250219,152200,2488386150,41050,41050,41050,41050,0
|
||||
20250219,152100,2488386150,41050,41050,41050,41050,0
|
||||
20250219,152000,2488386150,41050,41050,41050,41050,0
|
||||
20250219,151900,2488386150,41050,41200,41250,41050,459
|
||||
20250219,151800,2469481200,41200,41100,41200,41050,256
|
||||
20250219,151700,2458947150,41100,41100,41100,41050,55
|
||||
20250219,151600,2456686800,41100,41050,41100,41050,117
|
||||
20250219,151500,2451878150,41150,41100,41150,41050,113
|
||||
20250219,151400,2447234000,41100,41100,41100,41100,13
|
||||
20250219,151300,2446699700,41100,41100,41100,41100,33
|
||||
20250219,151200,2445343400,41100,41150,41150,41100,62
|
||||
20250219,151100,2442795000,41100,41100,41150,41100,24
|
||||
20250219,151000,2441808500,41100,41100,41150,41100,11
|
||||
20250219,150900,2441356350,41100,41100,41100,41100,33
|
||||
20250219,150800,2440000050,41050,41050,41150,41050,27
|
||||
20250219,150700,2438890100,41150,41050,41150,41050,22
|
||||
20250219,150600,2437985350,41050,41100,41150,41050,131
|
||||
20250219,150500,2432599250,41050,41100,41150,41050,152
|
||||
20250219,150400,2426351550,41100,41100,41100,41100,10
|
||||
20250219,150300,2425940550,41100,41100,41100,41100,10
|
||||
20250219,150200,2425529550,41100,41100,41150,41100,19
|
||||
20250219,150100,2424748250,41100,41100,41100,41100,15
|
||||
20250219,150000,2424131750,41100,41100,41100,41100,30
|
||||
20250219,145900,2422898750,41100,41100,41100,41100,388
|
||||
20250219,145800,2406951950,41100,41100,41100,41100,306
|
||||
20250219,145700,2394375350,41100,41100,41150,41100,31
|
||||
20250219,145600,2393100950,41100,41100,41150,41100,17
|
||||
20250219,145500,2392402150,41100,41100,41200,41100,93
|
||||
20250219,145400,2388574200,41100,41100,41100,41100,21
|
||||
20250219,145300,2387711100,41100,41100,41150,41100,74
|
||||
20250219,145200,2384666900,41100,41100,41200,41100,11
|
||||
20250219,145100,2384214650,41100,41100,41100,41100,8
|
||||
20250219,145000,2383885850,41100,41100,41150,41100,23
|
||||
20250219,144900,2382939950,41100,41100,41100,41100,12
|
||||
20250219,144800,2382446750,41100,41150,41150,41100,139
|
||||
20250219,144700,2376733350,41150,41150,41200,41150,12
|
||||
20250219,144600,2376239500,41150,41150,41200,41150,13
|
||||
20250219,144500,2375704250,41150,41200,41200,41100,388
|
||||
20250219,144400,2359741750,41150,41200,41200,41150,320
|
||||
20250219,144300,2346563250,41200,41200,41200,41200,20
|
||||
20250219,144200,2345739250,41200,41200,41250,41200,19
|
||||
20250219,144100,2344956400,41200,41300,41300,41200,58
|
||||
20250219,144000,2342566700,41200,41250,41250,41200,14
|
||||
20250219,143900,2341989550,41250,41300,41300,41250,19
|
||||
20250219,143800,2341205150,41300,41300,41300,41300,1
|
||||
20250219,143700,2341163850,41200,41250,41300,41200,47
|
||||
20250219,143600,2339225350,41250,41250,41250,41250,32
|
||||
20250219,143500,2337905350,41250,41250,41250,41250,0
|
||||
20250219,143400,2337905350,41250,41250,41250,41200,58
|
||||
20250219,143300,2335512950,41250,41200,41250,41150,58
|
||||
20250219,143200,2333123200,41200,41250,41250,41200,222
|
||||
20250219,143100,2323970700,41250,41200,41250,41200,51
|
||||
20250219,143000,2321869450,41200,41200,41200,41200,30
|
||||
20250219,142900,2320633450,41200,41200,41200,41200,8
|
||||
20250219,142800,2320303850,41150,41200,41200,41150,335
|
||||
20250219,142700,2306516850,41150,41150,41150,41150,143
|
||||
20250219,142600,2300632400,41100,41150,41150,41100,16
|
||||
20250219,142500,2299974050,41100,41200,41200,41100,104
|
||||
20250219,142400,2295692300,41200,41200,41200,41200,3
|
||||
20250219,142300,2295568700,41250,41350,41350,41250,139
|
||||
20250219,142200,2289833950,41300,41300,41300,41300,12
|
||||
20250219,142100,2289338350,41350,41350,41350,41350,1
|
||||
20250219,142000,2289297000,41350,41350,41350,41350,23
|
||||
20250219,141900,2288345950,41350,41450,41450,41350,550
|
||||
20250219,141800,2265567450,41450,41400,41450,41400,1185
|
||||
20250219,141700,2216504250,41400,41200,41400,41200,2534
|
||||
20250219,141600,2111787200,41200,41250,41250,41200,7
|
||||
20250219,141500,2111498500,41250,41200,41250,41200,114
|
||||
20250219,141400,2106801400,41250,41250,41250,41250,3
|
||||
20250219,141300,2106677650,41200,41250,41250,41150,339
|
||||
20250219,141200,2092713500,41300,41250,41300,41250,127
|
||||
20250219,141100,2087468700,41300,41250,41300,41250,404
|
||||
20250219,141000,2070788700,41300,41200,41300,41200,518
|
||||
20250219,140900,2049427200,41200,41150,41200,41150,76
|
||||
20250219,140800,2046299550,41150,41150,41150,41150,10
|
||||
20250219,140700,2045888050,41200,41150,41200,41150,416
|
||||
20250219,140600,2028768800,41150,41150,41150,41150,0
|
||||
20250219,140500,2028768800,41150,41150,41150,41100,174
|
||||
20250219,140400,2021608750,41100,41100,41100,41100,12
|
||||
20250219,140300,2021115550,41100,41100,41100,41100,21
|
||||
20250219,140200,2020252450,41100,41050,41100,41050,157
|
||||
20250219,140100,2013802600,41050,41000,41050,41000,102
|
||||
20250219,140000,2009615600,41050,41050,41050,41050,2
|
||||
20250219,135900,2009533500,40950,41000,41000,40950,198
|
||||
20250219,135800,2001420900,41100,41100,41100,41100,138
|
||||
20250219,135700,1995749100,41050,41050,41050,41050,1
|
||||
20250219,135600,1995708050,41050,41050,41050,41050,0
|
||||
20250219,135500,1995708050,41050,41000,41050,41000,134
|
||||
20250219,135400,1990211050,41000,40900,41000,40900,283
|
||||
20250219,135300,1978618900,40900,40950,40950,40900,24
|
||||
20250219,135200,1977636600,40950,40950,40950,40950,1
|
||||
20250219,135100,1977595650,40900,40900,40900,40900,30
|
||||
20250219,135000,1976368650,40900,40900,40900,40900,294
|
||||
20250219,134900,1964344050,40900,40900,40900,40900,10
|
||||
20250219,134800,1963935050,40900,40900,40900,40900,30
|
||||
20250219,134700,1962708050,40850,40850,40850,40850,26
|
||||
20250219,134600,1961645950,40850,40900,40900,40850,11
|
||||
20250219,134500,1961196100,40900,40900,40900,40900,1
|
||||
20250219,134400,1961155200,40950,40950,40950,40950,3
|
||||
20250219,134300,1961032350,40900,40900,40900,40900,0
|
||||
20250219,134200,1961032350,40900,40900,40900,40900,0
|
||||
20250219,134100,1961032350,40900,40850,40900,40850,4
|
||||
20250219,134000,1960868900,40850,40900,40900,40850,50
|
||||
20250219,133900,1958825000,40900,40900,40900,40900,0
|
||||
20250219,133800,1958825000,40900,40900,40900,40900,3
|
||||
20250219,133700,1958702300,40950,40950,40950,40950,157
|
||||
20250219,133600,1952273150,41000,41000,41000,41000,0
|
||||
20250219,133500,1952273150,41000,41000,41000,41000,0
|
||||
20250219,133400,1952273150,41000,41000,41000,41000,3
|
||||
20250219,133300,1952150150,41000,41100,41100,41000,193
|
||||
20250219,133200,1944230600,41100,41100,41100,41100,2
|
||||
20250219,133100,1944148400,41100,41100,41100,41100,10
|
||||
20250219,133000,1943737400,41100,41050,41150,41050,366
|
||||
20250219,132900,1928692900,41100,41100,41100,41100,197
|
||||
20250219,132800,1920596200,41100,41050,41100,41050,16
|
||||
20250219,132700,1919939300,41050,41050,41050,41050,0
|
||||
20250219,132600,1919939300,41050,41000,41050,41000,153
|
||||
20250219,132500,1913658800,41050,41000,41050,41000,217
|
||||
20250219,132400,1904756300,41000,41000,41000,41000,0
|
||||
20250219,132300,1904756300,41000,41000,41000,41000,4
|
||||
20250219,132200,1904592300,41000,40950,41000,40950,44
|
||||
20250219,132100,1902789850,40950,40950,40950,40950,5
|
||||
20250219,132000,1902585100,41000,41000,41000,41000,0
|
||||
20250219,131900,1902585100,41000,41000,41000,41000,1
|
||||
20250219,131800,1902544100,40900,41000,41000,40900,161
|
||||
20250219,131700,1895948850,41050,41050,41050,41050,1
|
||||
20250219,131600,1895907800,41050,41050,41050,41050,57
|
||||
20250219,131500,1893567950,41050,41050,41050,41050,2
|
||||
20250219,131400,1893485850,41050,41050,41050,41050,5
|
||||
20250219,131300,1893280600,41050,41050,41050,41050,1
|
||||
20250219,131200,1893239550,41050,41050,41050,41050,1
|
||||
20250219,131100,1893198500,41050,41050,41050,41050,11
|
||||
20250219,131000,1892746950,41000,41050,41050,41000,141
|
||||
20250219,130900,1886963950,41100,41100,41100,41100,0
|
||||
20250219,130800,1886963950,41100,41100,41100,41100,18
|
||||
20250219,130700,1886224150,41100,41100,41100,41100,233
|
||||
20250219,130600,1876647850,41050,41100,41100,41050,20
|
||||
20250219,130500,1875826300,41100,41100,41100,41100,1
|
||||
20250219,130400,1875785200,41100,41100,41100,41100,8
|
||||
20250219,130300,1875456400,41100,41100,41100,41100,39
|
||||
20250219,130200,1873853500,41050,41050,41050,41050,0
|
||||
20250219,130100,1873853500,41050,41050,41050,41050,0
|
||||
20250219,130000,1873853500,41050,40900,41050,40900,142
|
||||
20250219,125900,1868032050,40900,41000,41000,40900,53
|
||||
20250219,125800,1865862500,41000,41000,41000,41000,0
|
||||
20250219,125700,1865862500,41000,41000,41000,41000,1
|
||||
20250219,125600,1865821500,41000,40900,41000,40900,133
|
||||
20250219,125500,1860376500,40900,40900,40900,40900,6
|
||||
20250219,125400,1860131100,40900,40900,40900,40900,0
|
||||
20250219,125300,1860131100,40900,40900,40900,40900,1
|
||||
20250219,125200,1860090200,40900,40850,40900,40850,35
|
||||
20250219,125100,1858659700,40850,40850,40850,40850,5
|
||||
20250219,125000,1858455450,40850,40800,40850,40800,195
|
||||
20250219,124900,1850490200,40800,40800,40800,40800,30
|
||||
20250219,124800,1849266200,40850,40850,40850,40850,151
|
||||
20250219,124700,1843097850,40900,40900,40900,40900,98
|
||||
20250219,124600,1839089650,40950,40950,40950,40950,0
|
||||
20250219,124500,1839089650,40950,40950,40950,40950,9
|
||||
20250219,124400,1838721100,40950,41000,41000,40950,2
|
||||
20250219,124300,1838639150,41050,41000,41050,41000,517
|
||||
20250219,124200,1817442000,41000,41000,41000,41000,104
|
||||
20250219,124100,1813178000,41000,41050,41050,41000,137
|
||||
20250219,124000,1807554250,41100,41100,41100,41100,3
|
||||
20250219,123900,1807430950,41100,41100,41100,41100,10
|
||||
20250219,123800,1807019950,41100,41100,41100,41100,172
|
||||
20250219,123700,1799950750,41100,41100,41100,41100,18
|
||||
20250219,123600,1799210950,41100,41100,41100,41100,3
|
||||
20250219,123500,1799087650,41100,41100,41100,41100,1
|
||||
20250219,123400,1799046550,41100,41200,41200,41100,282
|
||||
20250219,123300,1787456050,41200,41200,41200,41100,58
|
||||
20250219,123200,1785066650,41150,41150,41150,41150,172
|
||||
20250219,123100,1777988850,41100,41100,41100,41100,2
|
||||
20250219,123000,1777906650,41100,41100,41100,41100,0
|
||||
20250219,122900,1777906650,41100,41250,41250,41100,273
|
||||
20250219,122800,1766664650,41250,41150,41300,41150,1364
|
||||
20250219,122700,1710448600,41150,41150,41150,41150,7
|
||||
20250219,122600,1710160550,41150,41150,41150,41150,131
|
||||
20250219,122500,1704769900,41150,41150,41150,41150,0
|
||||
20250219,122400,1704769900,41150,41150,41150,41150,3
|
||||
20250219,122300,1704646450,41150,41150,41150,41150,9
|
||||
20250219,122200,1704276100,41150,41150,41150,41150,0
|
||||
20250219,122100,1704276100,41150,41150,41150,41150,6
|
||||
20250219,122000,1704029200,41150,41150,41150,41150,1
|
||||
20250219,121900,1703988050,41150,41150,41150,41150,122
|
||||
20250219,121800,1698967750,41150,41150,41150,41150,8
|
||||
20250219,121700,1698638550,41150,41150,41150,41150,22
|
||||
20250219,121600,1697733250,41150,41150,41150,41150,4
|
||||
20250219,121500,1697568650,41100,41100,41150,41100,442
|
||||
20250219,121400,1679394950,41100,41100,41100,41100,0
|
||||
20250219,121300,1679394950,41100,41100,41100,41050,153
|
||||
20250219,121200,1673107700,41050,41050,41100,41000,10
|
||||
20250219,121100,1672697300,41100,41100,41100,41100,1
|
||||
20250219,121000,1672656200,41100,41100,41100,41100,10
|
||||
20250219,120900,1672245200,41100,41100,41100,41100,1
|
||||
20250219,120800,1672204100,41200,41150,41200,41150,543
|
||||
20250219,120700,1649859500,41200,40950,41200,40950,2388
|
||||
20250219,120600,1551690100,40900,40900,40950,40900,24
|
||||
20250219,120500,1550708450,40900,40950,40950,40900,18
|
||||
20250219,120400,1549971900,40900,40900,40900,40900,10
|
||||
20250219,120300,1549562900,40950,40950,40950,40950,1
|
||||
20250219,120200,1549521950,40950,40950,40950,40950,21
|
||||
20250219,120100,1548662000,40950,40900,41000,40900,196
|
||||
20250219,120000,1540635250,40950,40950,40950,40950,0
|
||||
20250219,115900,1540635250,40950,41000,41000,40950,3
|
||||
20250219,115800,1540512350,41000,41000,41000,41000,33
|
||||
20250219,115700,1539159350,41000,41000,41000,41000,163
|
||||
20250219,115600,1532476350,41000,41000,41000,41000,21
|
||||
20250219,115500,1531615350,41000,40900,41000,40850,137
|
||||
20250219,115400,1526005300,40950,40950,40950,40950,2
|
||||
20250219,115300,1525923400,40850,40900,40950,40850,272
|
||||
20250219,115200,1514801000,40900,40900,40900,40900,252
|
||||
20250219,115100,1504494200,40950,41000,41000,40950,218
|
||||
20250219,115000,1495566800,41000,41000,41000,41000,1
|
||||
20250219,114900,1495525800,41000,41000,41000,41000,10
|
||||
20250219,114800,1495115800,41000,40950,41000,40950,94
|
||||
20250219,114700,1491264150,41000,40950,41000,40950,24
|
||||
20250219,114600,1490280250,40950,41000,41000,40950,11
|
||||
20250219,114500,1489829300,40950,41000,41000,40950,14
|
||||
20250219,114400,1489255750,41000,41000,41000,41000,0
|
||||
20250219,114300,1489255750,41000,41000,41000,41000,0
|
||||
20250219,114200,1489255750,41000,41000,41000,41000,60
|
||||
20250219,114100,1486795750,41000,41000,41000,41000,1
|
||||
20250219,114000,1486754750,41000,41050,41050,41000,21
|
||||
20250219,113900,1485893700,41000,41000,41000,41000,12
|
||||
20250219,113800,1485401700,41000,40900,41000,40900,102
|
||||
20250219,113700,1481219800,40900,40950,40950,40900,101
|
||||
20250219,113600,1477083900,40950,40950,40950,40950,4
|
||||
20250219,113500,1476920100,40950,40950,40950,40950,201
|
||||
20250219,113400,1468689150,40950,41000,41000,40950,25
|
||||
20250219,113300,1467664250,41050,40950,41050,40950,115
|
||||
20250219,113200,1462947350,40950,40950,40950,40950,5
|
||||
20250219,113100,1462742600,40950,40950,40950,40950,2
|
||||
20250219,113000,1462660700,40950,41050,41050,40950,196
|
||||
20250219,112900,1454632550,41050,41050,41050,41000,350
|
||||
20250219,112800,1440273950,41050,41050,41050,41050,0
|
||||
20250219,112700,1440273950,41050,41050,41050,41050,136
|
||||
20250219,112600,1434691150,41050,41100,41100,41050,56
|
||||
20250219,112500,1432391800,41100,41100,41100,41100,6
|
||||
20250219,112400,1432145200,41050,41050,41050,41050,14
|
||||
20250219,112300,1431570500,41100,41100,41100,41100,41
|
||||
20250219,112200,1429885400,41050,41050,41050,41050,22
|
||||
20250219,112100,1428982300,41050,41100,41100,41050,130
|
||||
20250219,112000,1423645650,41150,41150,41150,41150,6
|
||||
20250219,111900,1423398750,41100,41100,41100,41100,13
|
||||
20250219,111800,1422864450,41100,41100,41100,41100,10
|
||||
20250219,111700,1422453450,41150,41100,41150,41100,121
|
||||
20250219,111600,1417474550,41100,41100,41100,41100,200
|
||||
20250219,111500,1409254550,41100,41000,41100,41000,581
|
||||
20250219,111400,1385380400,41000,41000,41000,41000,2
|
||||
20250219,111300,1385298400,41000,41000,41000,41000,13
|
||||
20250219,111200,1384765400,41000,41000,41000,41000,59
|
||||
20250219,111100,1382346400,40950,41000,41000,40950,481
|
||||
20250219,111000,1362645500,41000,41000,41050,41000,264
|
||||
20250219,110900,1351815950,41000,41000,41000,41000,0
|
||||
20250219,110800,1351815950,41000,40950,41000,40950,17
|
||||
20250219,110700,1351119750,40950,40950,41000,40950,139
|
||||
20250219,110600,1345425300,40950,40750,40950,40750,213
|
||||
20250219,110500,1336718050,40800,40800,40800,40750,118
|
||||
20250219,110400,1331905500,40800,40800,40850,40750,942
|
||||
20250219,110300,1293486400,40850,40900,40900,40850,366
|
||||
20250219,110200,1278525650,40950,40950,40950,40950,143
|
||||
20250219,110100,1272669800,40950,41000,41000,40950,81
|
||||
20250219,110000,1269352800,40950,41000,41000,40950,382
|
||||
20250219,105900,1253698300,41000,41000,41050,41000,7
|
||||
20250219,105800,1253411200,41000,41000,41000,41000,39
|
||||
20250219,105700,1251812200,40950,41000,41000,40950,11
|
||||
20250219,105600,1251361250,41000,41000,41000,41000,106
|
||||
20250219,105500,1247015250,41000,41100,41100,41000,254
|
||||
20250219,105400,1236594700,41100,41100,41100,41100,20
|
||||
20250219,105300,1235772700,41100,41050,41100,41000,107
|
||||
20250219,105200,1231377100,41050,41150,41150,41000,339
|
||||
20250219,105100,1217462700,41100,41050,41150,41050,1817
|
||||
20250219,105000,1142776950,41050,41000,41050,41000,33
|
||||
20250219,104900,1141422400,41050,41000,41050,41000,647
|
||||
20250219,104800,1114888350,40950,40950,41000,40950,378
|
||||
20250219,104700,1099402750,40950,40950,40950,40900,31
|
||||
20250219,104600,1098133350,40900,40950,40950,40900,53
|
||||
20250219,104500,1095965100,40950,41000,41000,40900,142
|
||||
20250219,104400,1090153200,40950,40900,40950,40850,287
|
||||
20250219,104300,1078410900,40950,40950,40950,40950,32
|
||||
20250219,104200,1077100500,40950,40850,40950,40850,521
|
||||
20250219,104100,1055781000,40850,40850,40850,40850,73
|
||||
20250219,104000,1052798950,40850,40850,40850,40850,5
|
||||
20250219,103900,1052594700,40850,40800,40850,40750,479
|
||||
20250219,103800,1033038150,40850,40700,40850,40700,222
|
||||
20250219,103700,1023985600,40750,40750,40750,40750,21
|
||||
20250219,103600,1023129850,40750,40750,40750,40700,51
|
||||
20250219,103500,1021052650,40750,40750,40750,40750,327
|
||||
20250219,103400,1007727400,40750,40850,40850,40750,397
|
||||
20250219,103300,991537800,40850,40850,40850,40850,77
|
||||
20250219,103200,988392350,40850,40850,40850,40850,24
|
||||
20250219,103100,987411950,40900,40900,40900,40900,31
|
||||
20250219,103000,986144050,40900,40850,40900,40850,126
|
||||
20250219,102900,980991100,40850,40850,40850,40850,20
|
||||
20250219,102800,980174100,40900,40850,40900,40850,204
|
||||
20250219,102700,971835700,40850,41000,41050,40850,451
|
||||
20250219,102600,953378150,41000,41000,41000,41000,15
|
||||
20250219,102500,952763150,41000,41000,41050,41000,91
|
||||
20250219,102400,949028700,41000,41000,41000,41000,32
|
||||
20250219,102300,947716700,41050,41050,41100,40950,1164
|
||||
20250219,102200,899972450,41050,41000,41050,41000,41
|
||||
20250219,102100,898289950,41000,40950,41050,40900,1066
|
||||
20250219,102000,854585100,40950,40800,40950,40800,622
|
||||
20250219,101900,829144800,40800,40800,40850,40800,104
|
||||
20250219,101800,824899600,40750,40850,40850,40750,161
|
||||
20250219,101700,818337750,40850,40900,40900,40850,6
|
||||
20250219,101600,818092400,40900,40800,40900,40800,1120
|
||||
20250219,101500,772389900,40750,40750,40750,40750,3
|
||||
20250219,101400,772267650,40750,40700,40750,40700,102
|
||||
20250219,101300,768111400,40750,40750,40750,40750,24
|
||||
20250219,101200,767133400,40750,40750,40750,40750,132
|
||||
20250219,101100,761754400,40750,40800,40850,40750,167
|
||||
20250219,101000,754940950,40800,40800,40800,40800,26
|
||||
20250219,100900,753880150,40800,40900,40900,40800,92
|
||||
20250219,100800,750122150,40900,40950,41000,40900,246
|
||||
20250219,100700,740050350,41000,40900,41000,40900,432
|
||||
20250219,100600,722352600,40850,40750,40850,40750,277
|
||||
20250219,100500,711055550,40750,40750,40750,40750,5
|
||||
20250219,100400,710851800,40750,40750,40750,40750,121
|
||||
20250219,100300,705921050,40750,40750,40750,40750,2
|
||||
20250219,100200,705839550,40800,40700,40800,40700,359
|
||||
20250219,100100,691218000,40750,40900,40900,40700,470
|
||||
20250219,100000,672044950,40950,40850,41000,40850,371
|
||||
20250219,095900,656857000,40850,40800,40850,40800,19
|
||||
20250219,095800,656081050,40850,40850,40850,40850,3
|
||||
20250219,095700,655958500,40850,40900,40900,40850,6
|
||||
20250219,095600,655713150,40900,40900,40900,40900,18
|
||||
20250219,095500,654976950,40900,40950,40950,40900,24
|
||||
20250219,095400,653994400,40900,40900,40900,40800,336
|
||||
20250219,095300,640266950,40900,40900,40900,40900,66
|
||||
20250219,095200,637567550,40900,40900,40900,40850,28
|
||||
20250219,095100,636422450,40950,40850,40950,40850,67
|
||||
20250219,095000,633679350,40850,40900,41000,40850,1209
|
||||
20250219,094900,584199800,40950,40900,40950,40900,480
|
||||
20250219,094800,564550100,40900,40950,40950,40900,398
|
||||
20250219,094700,548265600,40900,40850,40900,40850,97
|
||||
20250219,094600,544298350,40950,40950,40950,40900,228
|
||||
20250219,094500,534970250,40950,40800,40950,40800,861
|
||||
20250219,094400,499773650,40800,40600,40850,40600,623
|
||||
20250219,094300,474375250,40650,40650,40700,40650,35
|
||||
20250219,094200,472952450,40650,40650,40750,40650,215
|
||||
20250219,094100,464197700,40700,40600,40700,40600,616
|
||||
20250219,094000,439136200,40600,40550,40600,40550,67
|
||||
20250219,093900,436417500,40550,40600,40600,40550,35
|
||||
20250219,093800,434998200,40650,40500,40650,40450,220
|
||||
20250219,093700,426081050,40550,40650,40650,40550,495
|
||||
20250219,093600,405983050,40650,40500,40650,40500,1025
|
||||
20250219,093500,364377000,40400,40550,40550,40400,115
|
||||
20250219,093400,359724000,40550,40500,40550,40500,80
|
||||
20250219,093300,356483550,40400,40400,40500,40400,224
|
||||
20250219,093200,347424500,40400,40400,40400,40400,1
|
||||
20250219,093100,347384100,40400,40400,40400,40400,40
|
||||
20250219,093000,345768100,40400,40550,40600,40400,719
|
||||
20250219,092900,316625100,40500,40500,40500,40500,38
|
||||
20250219,092800,315086100,40500,40450,40550,40450,147
|
||||
20250219,092700,309131800,40550,40250,40550,40250,1356
|
||||
20250219,092600,254246500,40350,40200,40400,40200,509
|
||||
20250219,092500,233738450,40200,40200,40200,40200,165
|
||||
20250219,092400,227105450,40200,40200,40300,40200,433
|
||||
20250219,092300,209688850,40200,40200,40200,40150,264
|
||||
20250219,092200,199077800,40200,40100,40200,40100,32
|
||||
20250219,092100,197793500,40100,40300,40300,40100,392
|
||||
20250219,092000,182071900,40300,40200,40300,40200,255
|
||||
20250219,091900,171815900,40200,40200,40200,40200,35
|
||||
20250219,091800,170408900,40200,40200,40250,40200,182
|
||||
20250219,091700,163092300,40200,40000,40200,40000,215
|
||||
20250219,091600,154471500,39950,39850,39950,39850,158
|
||||
20250219,091500,148172800,39850,40000,40000,39850,24
|
||||
20250219,091400,147213400,40050,40150,40150,40050,391
|
||||
20250219,091300,131536850,40150,40250,40250,40150,60
|
||||
20250219,091200,129124500,40250,40250,40250,40250,5
|
||||
20250219,091100,128923250,40200,40250,40250,40200,7
|
||||
20250219,091000,128641800,40250,40450,40450,40250,361
|
||||
20250219,090900,114085700,40500,40200,40500,40200,440
|
||||
20250219,090800,96353250,40100,40250,40250,40100,97
|
||||
20250219,090700,92450800,40250,40150,40250,40100,511
|
||||
20250219,090600,71920850,40200,40200,40200,40200,46
|
||||
20250219,090500,70071650,40250,40200,40350,40200,101
|
||||
20250219,090400,66003600,40200,40150,40200,40150,225
|
||||
20250219,090300,56967000,40150,39900,40150,39900,771
|
||||
20250219,090200,26081350,39800,39550,39900,39550,501
|
||||
20250219,090100,6142400,39450,39450,39450,39450,36
|
||||
20250219,090000,4722200,39450,39350,39450,39350,120
|
||||
|
Reference in New Issue
Block a user