Update 2025-02-19 4022 candle_min
This commit is contained in:
732
281820/min/candle-20250219.csv
Normal file
732
281820/min/candle-20250219.csv
Normal file
@@ -0,0 +1,732 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,211000,10067722000,38550,38550,38550,38550,2192
|
||||
20250219,210900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,210800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,210700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,210600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,210500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,210400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,210300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,210200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,210100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,210000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,205900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,205800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,205700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,205600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,205500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,205400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,205300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,205200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,205100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,205000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,204900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,204800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,204700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,204600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,204500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,204400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,204300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,204200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,204100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,204000,10067722000,38550,38550,38550,38550,2192
|
||||
20250219,203900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,203800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,203700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,203600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,203500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,203400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,203300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,203200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,203100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,203000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,202900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,202800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,202700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,202600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,202500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,202400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,202300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,202200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,202100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,202000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,201900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,201800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,201700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,201600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,201500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,201400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,201300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,201200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,201100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,201000,10067722000,38550,38550,38550,38550,2192
|
||||
20250219,200900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,200800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,200700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,200600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,200500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,200400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,200300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,200200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,200100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,200000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,195900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,195800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,195700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,195600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,195500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,195400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,195300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,195200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,195100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,195000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,194900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,194800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,194700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,194600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,194500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,194400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,194300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,194200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,194100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,194000,10067722000,38550,38550,38550,38550,2192
|
||||
20250219,193900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,193800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,193700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,193600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,193500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,193400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,193300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,193200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,193100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,193000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,192900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,192800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,192700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,192600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,192500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,192400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,192300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,192200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,192100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,192000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,191900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,191800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,191700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,191600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,191500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,191400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,191300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,191200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,191100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,191000,10067722000,38550,38550,38550,38550,2192
|
||||
20250219,190900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,190800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,190700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,190600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,190500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,190400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,190300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,190200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,190100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,190000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,185900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,185800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,185700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,185600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,185500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,185400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,185300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,185200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,185100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,185000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,184900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,184800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,184700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,184600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,184500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,184400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,184300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,184200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,184100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,184000,10067722000,38550,38550,38550,38550,2192
|
||||
20250219,183900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,183800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,183700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,183600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,183500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,183400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,183300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,183200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,183100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,183000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,182900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,182800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,182700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,182600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,182500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,182400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,182300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,182200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,182100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,182000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,181900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,181800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,181700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,181600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,181500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,181400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,181300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,181200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,181100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,181000,10067722000,38550,38550,38550,38550,2192
|
||||
20250219,180900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,180800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,180700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,180600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,180500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,180400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,180300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,180200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,180100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,180000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,175900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,175800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,175700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,175600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,175500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,175400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,175300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,175200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,175100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,175000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,174900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,174800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,174700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,174600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,174500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,174400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,174300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,174200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,174100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,174000,10067722000,38550,38550,38550,38550,2192
|
||||
20250219,173900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,173800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,173700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,173600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,173500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,173400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,173300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,173200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,173100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,173000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,172900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,172800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,172700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,172600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,172500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,172400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,172300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,172200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,172100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,172000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,171900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,171800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,171700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,171600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,171500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,171400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,171300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,171200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,171100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,171000,10067722000,38550,38550,38550,38550,2192
|
||||
20250219,170900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,170800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,170700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,170600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,170500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,170400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,170300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,170200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,170100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,170000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,165900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,165800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,165700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,165600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,165500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,165400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,165300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,165200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,165100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,165000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,164900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,164800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,164700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,164600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,164500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,164400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,164300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,164200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,164100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,164000,10067722000,38550,38550,38550,38550,2192
|
||||
20250219,163900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,163800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,163700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,163600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,163500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,163400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,163300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,163200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,163100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,163000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,162900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,162800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,162700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,162600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,162500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,162400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,162300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,162200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,162100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,162000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,161900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,161800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,161700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,161600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,161500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,161400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,161300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,161200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,161100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,161000,10067722000,38550,38550,38550,38550,2192
|
||||
20250219,160900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,160800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,160700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,160600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,160500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,160400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,160300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,160200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,160100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,160000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,155900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,155800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,155700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,155600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,155500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,155400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,155300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,155200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,155100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,155000,10067722000,38550,38550,38550,38550,0
|
||||
20250219,154900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,154800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,154700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,154600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,154500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,154400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,154300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,154200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,154100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,154000,10067722000,38550,38550,38550,38550,2192
|
||||
20250219,153900,10067722000,38550,38550,38550,38550,0
|
||||
20250219,153800,10067722000,38550,38550,38550,38550,0
|
||||
20250219,153700,10067722000,38550,38550,38550,38550,0
|
||||
20250219,153600,10067722000,38550,38550,38550,38550,0
|
||||
20250219,153500,10067722000,38550,38550,38550,38550,0
|
||||
20250219,153400,10067722000,38550,38550,38550,38550,0
|
||||
20250219,153300,10067722000,38550,38550,38550,38550,0
|
||||
20250219,153200,10067722000,38550,38550,38550,38550,0
|
||||
20250219,153100,10067722000,38550,38550,38550,38550,0
|
||||
20250219,153000,10067722000,38550,38550,38550,38550,2192
|
||||
20250219,152900,9983220400,38500,38500,38500,38500,0
|
||||
20250219,152800,9983220400,38500,38500,38500,38500,0
|
||||
20250219,152700,9983220400,38500,38500,38500,38500,0
|
||||
20250219,152600,9983220400,38500,38500,38500,38500,0
|
||||
20250219,152500,9983220400,38500,38500,38500,38500,0
|
||||
20250219,152400,9983220400,38500,38500,38500,38500,0
|
||||
20250219,152300,9983220400,38500,38500,38500,38500,0
|
||||
20250219,152200,9983220400,38500,38500,38500,38500,0
|
||||
20250219,152100,9983220400,38500,38500,38500,38500,0
|
||||
20250219,152000,9983220400,38500,38500,38500,38500,0
|
||||
20250219,151900,9983220400,38500,38650,38650,38450,897
|
||||
20250219,151800,9948619850,38650,38800,38800,38600,632
|
||||
20250219,151700,9924168600,38800,38650,38800,38550,472
|
||||
20250219,151600,9905910100,38650,38650,38700,38600,2161
|
||||
20250219,151500,9822376950,38600,38400,38700,38400,1077
|
||||
20250219,151400,9780840150,38450,38400,38450,38350,951
|
||||
20250219,151300,9744330050,38400,38350,38500,38350,485
|
||||
20250219,151200,9725704550,38350,38350,38400,38350,441
|
||||
20250219,151100,9708781750,38300,38300,38400,38300,979
|
||||
20250219,151000,9671245200,38300,38300,38350,38250,604
|
||||
20250219,150900,9648095750,38300,38250,38300,38150,2155
|
||||
20250219,150800,9565620200,38200,38250,38250,38150,801
|
||||
20250219,150700,9534999800,38200,38200,38250,38150,556
|
||||
20250219,150600,9513766850,38200,38150,38200,38100,1900
|
||||
20250219,150500,9441207550,38150,38100,38150,38100,839
|
||||
20250219,150400,9409236000,38100,38100,38150,38100,631
|
||||
20250219,150300,9385190450,38100,38100,38150,38100,620
|
||||
20250219,150200,9361556450,38150,38100,38150,38100,716
|
||||
20250219,150100,9334272100,38100,38150,38150,38100,653
|
||||
20250219,150000,9309377550,38150,38150,38150,38100,338
|
||||
20250219,145900,9296496550,38150,38100,38150,38100,319
|
||||
20250219,145800,9284341100,38100,38150,38150,38100,2691
|
||||
20250219,145700,9181742200,38150,38100,38200,38100,470
|
||||
20250219,145600,9163827500,38100,38150,38200,38100,475
|
||||
20250219,145500,9145709250,38150,38100,38150,38100,735
|
||||
20250219,145400,9117678250,38100,38150,38150,38100,324
|
||||
20250219,145300,9105326500,38150,38150,38200,38100,690
|
||||
20250219,145200,9079004200,38150,38100,38200,38100,279
|
||||
20250219,145100,9068365750,38100,38100,38200,38100,1223
|
||||
20250219,145000,9021709550,38100,38100,38150,38100,302
|
||||
20250219,144900,9010201700,38150,38150,38150,38100,306
|
||||
20250219,144800,8998542600,38100,38100,38150,38100,269
|
||||
20250219,144700,8988293100,38100,38100,38150,38100,284
|
||||
20250219,144600,8977471950,38100,38100,38150,38100,199
|
||||
20250219,144500,8969888350,38150,38100,38150,38100,294
|
||||
20250219,144400,8958683450,38100,38050,38150,38050,255
|
||||
20250219,144300,8948971200,38100,38100,38200,38050,190
|
||||
20250219,144200,8941731900,38100,38100,38200,38050,355
|
||||
20250219,144100,8928210050,38100,38200,38250,38100,838
|
||||
20250219,144000,8896214400,38200,38150,38250,38150,281
|
||||
20250219,143900,8885480150,38200,38200,38250,38150,650
|
||||
20250219,143800,8860653650,38200,38100,38350,38100,3306
|
||||
20250219,143700,8734160600,38250,38100,38250,38000,2390
|
||||
20250219,143600,8643116100,38100,38150,38150,38050,853
|
||||
20250219,143500,8610598900,38150,38100,38200,38100,183
|
||||
20250219,143400,8603621050,38100,38100,38200,38100,187
|
||||
20250219,143300,8596494150,38050,38200,38250,38050,1276
|
||||
20250219,143200,8547849550,38150,38200,38250,38150,187
|
||||
20250219,143100,8540710350,38200,38250,38300,38200,238
|
||||
20250219,143000,8531614050,38300,38100,38300,38100,1278
|
||||
20250219,142900,8482740500,38100,38150,38150,38100,591
|
||||
20250219,142800,8460201500,38150,38150,38200,38150,263
|
||||
20250219,142700,8450166700,38150,38250,38250,38150,408
|
||||
20250219,142600,8434576500,38200,38200,38250,38200,200
|
||||
20250219,142500,8426935600,38200,38200,38250,38200,416
|
||||
20250219,142400,8411038500,38200,38200,38250,38200,494
|
||||
20250219,142300,8392165600,38200,38200,38250,38200,1556
|
||||
20250219,142200,8332724800,38200,38250,38300,38200,458
|
||||
20250219,142100,8315212800,38250,38300,38350,38250,195
|
||||
20250219,142000,8307746050,38300,38250,38350,38250,2915
|
||||
20250219,141900,8196094000,38200,38300,38350,38200,701
|
||||
20250219,141800,8169285700,38300,38300,38350,38250,716
|
||||
20250219,141700,8141862400,38300,38350,38400,38300,792
|
||||
20250219,141600,8111485400,38350,38400,38450,38350,547
|
||||
20250219,141500,8090490900,38400,38450,38450,38400,286
|
||||
20250219,141400,8079503750,38400,38500,38500,38400,761
|
||||
20250219,141300,8050230700,38500,38500,38550,38450,206
|
||||
20250219,141200,8042303850,38450,38650,38650,38450,3286
|
||||
20250219,141100,7915730550,38650,38600,38650,38600,211
|
||||
20250219,141000,7907582800,38600,38650,38700,38600,398
|
||||
20250219,140900,7892201100,38650,38700,38750,38650,784
|
||||
20250219,140800,7861874550,38750,38700,38800,38700,189
|
||||
20250219,140700,7854553600,38700,38700,38750,38700,274
|
||||
20250219,140600,7843947550,38750,38700,38750,38700,185
|
||||
20250219,140500,7836785900,38750,38850,38850,38700,287
|
||||
20250219,140400,7825654350,38800,38750,38800,38700,773
|
||||
20250219,140300,7795707600,38750,38800,38900,38750,567
|
||||
20250219,140200,7773711350,38800,38900,38950,38800,282
|
||||
20250219,140100,7762767000,38800,39050,39100,38800,2710
|
||||
20250219,140000,7657438400,39050,39000,39050,38950,471
|
||||
20250219,135900,7639067200,39000,39000,39050,39000,174
|
||||
20250219,135800,7632281000,39000,39000,39050,39000,534
|
||||
20250219,135700,7611454200,39000,39000,39050,39000,249
|
||||
20250219,135600,7601739950,39050,39050,39100,39000,815
|
||||
20250219,135500,7569940900,39050,39150,39150,39050,201
|
||||
20250219,135400,7562082250,39150,39100,39150,39100,119
|
||||
20250219,135300,7557429200,39150,39200,39200,39150,267
|
||||
20250219,135200,7546975100,39200,39150,39200,39150,127
|
||||
20250219,135100,7542000750,39200,39150,39250,39150,100
|
||||
20250219,135000,7538083800,39200,39200,39300,39200,1033
|
||||
20250219,134900,7497549350,39250,39200,39250,39200,135
|
||||
20250219,134800,7492256600,39250,39300,39300,39250,249
|
||||
20250219,134700,7482482200,39300,39300,39300,39250,164
|
||||
20250219,134600,7476040350,39250,39300,39300,39250,172
|
||||
20250219,134500,7469287600,39250,39250,39250,39200,80
|
||||
20250219,134400,7466150550,39300,39150,39300,39150,222
|
||||
20250219,134300,7457450950,39200,39100,39250,39100,125
|
||||
20250219,134200,7452547300,39100,39100,39200,39100,156
|
||||
20250219,134100,7446446500,39050,39100,39150,39050,337
|
||||
20250219,134000,7433269750,39150,39100,39200,39050,1912
|
||||
20250219,133900,7358456750,39050,39050,39100,39050,103
|
||||
20250219,133800,7354434000,39050,39100,39150,39050,650
|
||||
20250219,133700,7329043650,39100,39150,39200,39100,317
|
||||
20250219,133600,7316637150,39150,39150,39150,39100,1402
|
||||
20250219,133500,7261791900,39150,39150,39200,39150,228
|
||||
20250219,133400,7252865100,39200,39200,39250,39150,1371
|
||||
20250219,133300,7199132950,39250,39250,39300,39200,1060
|
||||
20250219,133200,7157527750,39250,39300,39300,39250,44
|
||||
20250219,133100,7155800550,39400,39350,39400,39250,703
|
||||
20250219,133000,7128172300,39400,39400,39400,39400,22
|
||||
20250219,132900,7127305500,39350,39400,39400,39350,86
|
||||
20250219,132800,7123920400,39450,39450,39450,39450,26
|
||||
20250219,132700,7122894700,39350,39300,39450,39300,26
|
||||
20250219,132600,7121871150,39350,39300,39450,39300,63
|
||||
20250219,132500,7119393150,39300,39300,39300,39300,88
|
||||
20250219,132400,7115934750,39250,39300,39300,39250,95
|
||||
20250219,132300,7112205200,39250,39250,39250,39250,40
|
||||
20250219,132200,7110635200,39300,39400,39400,39300,845
|
||||
20250219,132100,7077415450,39400,39400,39400,39350,36
|
||||
20250219,132000,7075998150,39450,39500,39500,39350,27
|
||||
20250219,131900,7074932550,39500,39500,39500,39400,278
|
||||
20250219,131800,7063958050,39400,39450,39450,39400,27
|
||||
20250219,131700,7062893000,39450,39350,39450,39350,50
|
||||
20250219,131600,7060923700,39350,39400,39450,39350,181
|
||||
20250219,131500,7053800050,39400,39400,39450,39400,27
|
||||
20250219,131400,7052735700,39400,39400,39400,39400,288
|
||||
20250219,131300,7041388500,39350,39350,39350,39350,87
|
||||
20250219,131200,7037965050,39350,39350,39400,39350,69
|
||||
20250219,131100,7035248750,39350,39350,39350,39300,105
|
||||
20250219,131000,7031117400,39350,39400,39400,39350,173
|
||||
20250219,130900,7024309250,39350,39350,39350,39350,5
|
||||
20250219,130800,7024112500,39350,39450,39450,39350,419
|
||||
20250219,130700,7007605550,39400,39400,39450,39400,87
|
||||
20250219,130600,7004176900,39400,39450,39450,39400,19
|
||||
20250219,130500,7003428150,39400,39400,39400,39400,0
|
||||
20250219,130400,7003428150,39400,39350,39400,39350,259
|
||||
20250219,130300,6993227850,39350,39400,39400,39350,317
|
||||
20250219,130200,6980752700,39300,39300,39300,39300,0
|
||||
20250219,130100,6980752700,39300,39300,39300,39300,86
|
||||
20250219,130000,6977372900,39400,39350,39400,39300,152
|
||||
20250219,125900,6971397850,39300,39350,39350,39300,143
|
||||
20250219,125800,6965775250,39350,39300,39350,39300,232
|
||||
20250219,125700,6956657500,39400,39250,39400,39250,219
|
||||
20250219,125600,6948059950,39250,39300,39300,39250,174
|
||||
20250219,125500,6941229050,39300,39250,39300,39250,212
|
||||
20250219,125400,6932902700,39250,39350,39400,39250,1464
|
||||
20250219,125300,6875354250,39400,39450,39450,39350,531
|
||||
20250219,125200,6854435450,39450,39400,39450,39400,53
|
||||
20250219,125100,6852347100,39400,39400,39400,39400,155
|
||||
20250219,125000,6846240100,39400,39400,39400,39350,77
|
||||
20250219,124900,6843207050,39350,39400,39400,39350,580
|
||||
20250219,124800,6820357250,39450,39500,39500,39400,798
|
||||
20250219,124700,6788873250,39500,39500,39500,39500,107
|
||||
20250219,124600,6784646750,39500,39500,39500,39500,104
|
||||
20250219,124500,6780538750,39500,39600,39600,39500,20
|
||||
20250219,124400,6779747600,39600,39650,39650,39500,39
|
||||
20250219,124300,6778203350,39650,39550,39650,39500,1320
|
||||
20250219,124200,6726033450,39600,39550,39600,39550,328
|
||||
20250219,124100,6713044700,39550,39600,39600,39550,93
|
||||
20250219,124000,6709366350,39600,39600,39600,39600,12
|
||||
20250219,123900,6708891150,39500,39600,39600,39500,87
|
||||
20250219,123800,6705450650,39600,39600,39600,39500,55
|
||||
20250219,123700,6703274500,39600,39600,39600,39600,16
|
||||
20250219,123600,6702640900,39500,39500,39500,39500,46
|
||||
20250219,123500,6700823900,39500,39500,39500,39500,1
|
||||
20250219,123400,6700784400,39500,39550,39650,39500,61
|
||||
20250219,123300,6698372300,39550,39550,39550,39550,272
|
||||
20250219,123200,6687614700,39550,39600,39650,39550,162
|
||||
20250219,123100,6681202000,39550,39600,39600,39550,10
|
||||
20250219,123000,6680806250,39550,39600,39600,39550,23
|
||||
20250219,122900,6679895500,39600,39550,39600,39550,75
|
||||
20250219,122800,6676926600,39600,39650,39650,39600,25
|
||||
20250219,122700,6675936350,39550,39600,39600,39550,68
|
||||
20250219,122600,6673243900,39600,39600,39600,39550,89
|
||||
20250219,122500,6669721300,39650,39550,39650,39550,62
|
||||
20250219,122400,6667263200,39650,39450,39650,39450,226
|
||||
20250219,122300,6658340000,39450,39450,39450,39400,689
|
||||
20250219,122200,6631159000,39400,39350,39400,39350,84
|
||||
20250219,122100,6627849500,39400,39450,39450,39400,180
|
||||
20250219,122000,6620757300,39400,39450,39450,39400,362
|
||||
20250219,121900,6606492600,39450,39450,39450,39400,290
|
||||
20250219,121800,6595054200,39450,39500,39500,39450,324
|
||||
20250219,121700,6582272200,39450,39500,39500,39450,246
|
||||
20250219,121600,6572560100,39550,39650,39650,39500,674
|
||||
20250219,121500,6545893950,39600,39600,39600,39600,27
|
||||
20250219,121400,6544824750,39600,39600,39650,39600,62
|
||||
20250219,121300,6542368550,39650,39650,39650,39650,14
|
||||
20250219,121200,6541813450,39600,39600,39600,39600,51
|
||||
20250219,121100,6539793850,39650,39600,39650,39600,25
|
||||
20250219,121000,6538803650,39600,39650,39650,39600,40
|
||||
20250219,120900,6537217750,39650,39700,39750,39650,60
|
||||
20250219,120800,6534835650,39750,39600,39750,39550,49
|
||||
20250219,120700,6532888400,39600,39550,39600,39550,298
|
||||
20250219,120600,6521102450,39550,39550,39550,39550,202
|
||||
20250219,120500,6513113350,39600,39550,39600,39550,121
|
||||
20250219,120400,6508324750,39600,39600,39600,39550,56
|
||||
20250219,120300,6506109700,39600,39600,39600,39600,57
|
||||
20250219,120200,6503852500,39600,39550,39600,39550,119
|
||||
20250219,120100,6499144950,39550,39600,39600,39550,49
|
||||
20250219,120000,6497206400,39550,39650,39650,39550,15
|
||||
20250219,115900,6496612950,39650,39550,39650,39550,117
|
||||
20250219,115800,6491984900,39600,39650,39650,39600,139
|
||||
20250219,115700,6486479600,39650,39650,39650,39650,101
|
||||
20250219,115600,6482474950,39650,39650,39650,39650,87
|
||||
20250219,115500,6479025400,39650,39650,39750,39650,38
|
||||
20250219,115400,6477516800,39650,39750,39750,39650,20
|
||||
20250219,115300,6476722300,39700,39750,39750,39700,156
|
||||
20250219,115200,6470522600,39750,39800,39800,39750,112
|
||||
20250219,115100,6466070150,39800,39900,39900,39750,62
|
||||
20250219,115000,6463605250,39750,39800,39900,39750,27
|
||||
20250219,114900,6462529600,39700,39700,39700,39700,87
|
||||
20250219,114800,6459075700,39650,39650,39950,39650,174
|
||||
20250219,114700,6452174500,39800,39700,39800,39650,105
|
||||
20250219,114600,6448007650,39700,39800,39800,39700,199
|
||||
20250219,114500,6440098950,39800,39800,39850,39800,170
|
||||
20250219,114400,6433332650,39750,40000,40000,39750,290
|
||||
20250219,114300,6421793450,40050,40050,40050,40050,15
|
||||
20250219,114200,6421192700,40050,40000,40100,39850,460
|
||||
20250219,114100,6402776800,39850,39850,39950,39850,66
|
||||
20250219,114000,6400146200,39800,39850,39850,39800,79
|
||||
20250219,113900,6396998600,39850,39800,39850,39750,23
|
||||
20250219,113800,6396083550,39850,39800,39850,39800,53
|
||||
20250219,113700,6393973900,39800,39850,39850,39800,58
|
||||
20250219,113600,6391663900,39850,39950,39950,39850,275
|
||||
20250219,113500,6380692150,39950,39900,39950,39850,18
|
||||
20250219,113400,6379973300,39900,39650,39900,39650,112
|
||||
20250219,113300,6375521950,39950,39900,39950,39550,5162
|
||||
20250219,113200,6171052800,39900,39900,39900,39900,45
|
||||
20250219,113100,6169257300,39850,39900,39900,39850,515
|
||||
20250219,113000,6148734450,39850,39850,39900,39850,18
|
||||
20250219,112900,6148016400,39850,39850,39850,39850,30
|
||||
20250219,112800,6146820900,39850,39700,39850,39700,267
|
||||
20250219,112700,6136220100,39700,39700,39700,39700,36
|
||||
20250219,112600,6134790900,39850,39900,39900,39700,204
|
||||
20250219,112500,6126675750,39700,39700,39900,39700,243
|
||||
20250219,112400,6117027100,39700,39650,39800,39650,50
|
||||
20250219,112300,6115037350,39650,39900,39900,39650,796
|
||||
20250219,112200,6083415600,39900,39900,40000,39850,133
|
||||
20250219,112100,6078108550,40000,40000,40000,39900,174
|
||||
20250219,112000,6071150850,40000,40000,40000,40000,10
|
||||
20250219,111900,6070750850,40000,40000,40050,40000,215
|
||||
20250219,111800,6062150300,40050,40050,40100,40050,79
|
||||
20250219,111700,6058986100,40000,40000,40000,40000,20
|
||||
20250219,111600,6058186100,40000,40050,40050,40000,78
|
||||
20250219,111500,6055064350,40050,39900,40050,39900,315
|
||||
20250219,111400,6042463300,39900,39800,40050,39800,284
|
||||
20250219,111300,6031108150,39700,39900,39900,39700,355
|
||||
20250219,111200,6016973500,39900,40100,40100,39900,2105
|
||||
20250219,111100,5932693100,40050,40050,40050,40050,99
|
||||
20250219,111000,5928728150,40050,40100,40100,40050,347
|
||||
20250219,110900,5914830750,40100,40150,40150,39950,4225
|
||||
20250219,110800,5745669750,40150,40100,40150,40050,553
|
||||
20250219,110700,5723502950,40100,40250,40250,40050,1345
|
||||
20250219,110600,5669576750,40250,40200,40250,40100,839
|
||||
20250219,110500,5635902550,40150,40250,40250,40100,393
|
||||
20250219,110400,5620119700,40200,40250,40300,40200,256
|
||||
20250219,110300,5609819200,40300,40350,40350,40300,586
|
||||
20250219,110200,5586202350,40350,40350,40400,40350,304
|
||||
20250219,110100,5573935650,40400,40450,40450,40400,176
|
||||
20250219,110000,5566825200,40450,40450,40450,40450,203
|
||||
20250219,105900,5558613850,40450,40400,40500,40400,363
|
||||
20250219,105800,5543931750,40400,40500,40500,40400,356
|
||||
20250219,105700,5529538300,40500,40400,40500,40400,172
|
||||
20250219,105600,5522574650,40400,40500,40550,40400,1534
|
||||
20250219,105500,5460494700,40500,40650,40650,40500,1076
|
||||
20250219,105400,5416837800,40550,40650,40650,40550,788
|
||||
20250219,105300,5384835500,40650,40600,40750,40550,3709
|
||||
20250219,105200,5234022500,40600,40550,40750,40550,1741
|
||||
20250219,105100,5163253450,40600,40400,40800,40400,7378
|
||||
20250219,105000,4863448450,40500,40250,40600,40050,6019
|
||||
20250219,104900,4620426850,40300,39700,40300,39700,6006
|
||||
20250219,104800,4380217950,39700,39750,39800,39650,1330
|
||||
20250219,104700,4327355550,39700,39650,39700,39650,193
|
||||
20250219,104600,4319697950,39650,39400,39650,39350,652
|
||||
20250219,104500,4293937900,39500,39350,39500,39350,50
|
||||
20250219,104400,4291969650,39300,39300,39300,39300,46
|
||||
20250219,104300,4290161850,39300,39300,39500,39300,106
|
||||
20250219,104200,4285976050,39500,39250,39500,39250,7
|
||||
20250219,104100,4285700300,39250,39200,39600,39200,528
|
||||
20250219,104000,4264907150,39400,39250,39400,39200,212
|
||||
20250219,103900,4256587700,39250,39350,39350,39250,12
|
||||
20250219,103800,4256116200,39400,39200,39400,39200,261
|
||||
20250219,103700,4245882300,39150,39100,39200,39100,73
|
||||
20250219,103600,4243025250,39100,39150,39200,39100,311
|
||||
20250219,103500,4230851900,39150,39250,39250,39150,1017
|
||||
20250219,103400,4190966900,39300,39300,39350,39300,206
|
||||
20250219,103300,4182871000,39300,39450,39450,39300,197
|
||||
20250219,103200,4175123400,39450,39400,39450,39350,425
|
||||
20250219,103100,4158387350,39450,39450,39450,39450,53
|
||||
20250219,103000,4156296500,39450,39450,39600,39450,705
|
||||
20250219,102900,4128420000,39600,39500,39600,39450,410
|
||||
20250219,102800,4112233200,39500,39500,39500,39500,5
|
||||
20250219,102700,4112035700,39500,39500,39500,39500,326
|
||||
20250219,102600,4099158700,39500,39600,39600,39500,353
|
||||
20250219,102500,4085195800,39550,39600,39600,39550,165
|
||||
20250219,102400,4078669600,39550,39650,39650,39550,138
|
||||
20250219,102300,4073211050,39650,39650,39650,39550,153
|
||||
20250219,102200,4067149850,39650,39550,39650,39500,209
|
||||
20250219,102100,4058886000,39700,39700,39700,39700,14
|
||||
20250219,102000,4058330200,39550,39600,39750,39550,162
|
||||
20250219,101900,4051919800,39550,39650,39750,39550,722
|
||||
20250219,101800,4023341150,39650,39800,39800,39650,413
|
||||
20250219,101700,4006936650,39700,39800,39800,39650,338
|
||||
20250219,101600,3993486600,39800,39850,39850,39800,415
|
||||
20250219,101500,3976969400,39850,39550,39850,39500,1168
|
||||
20250219,101400,3930635400,39550,39600,39600,39550,40
|
||||
20250219,101300,3929051450,39500,39550,39600,39500,567
|
||||
20250219,101200,3906621750,39550,39450,39550,39450,237
|
||||
20250219,101100,3897267400,39550,39400,39550,39350,223
|
||||
20250219,101000,3888471500,39400,39450,39450,39400,79
|
||||
20250219,100900,3885355300,39500,39600,39600,39500,127
|
||||
20250219,100800,3880332150,39550,39500,39550,39450,564
|
||||
20250219,100700,3858051350,39350,39550,39550,39350,406
|
||||
20250219,100600,3842053100,39550,39400,39600,39400,31
|
||||
20250219,100500,3840827700,39350,39500,39750,39350,381
|
||||
20250219,100400,3825807500,39800,39800,39800,39750,332
|
||||
20250219,100300,3812593950,39550,39400,39750,39350,999
|
||||
20250219,100200,3773040950,39300,39350,39400,39300,201
|
||||
20250219,100100,3765126650,39400,39250,39400,39250,181
|
||||
20250219,100000,3758013350,39200,39300,39300,39200,216
|
||||
20250219,095900,3749530800,39350,39400,39450,39300,649
|
||||
20250219,095800,3723987450,39400,39500,39500,39350,1443
|
||||
20250219,095700,3667021000,39450,39450,39500,39450,248
|
||||
20250219,095600,3657237300,39450,39450,39500,39450,356
|
||||
20250219,095500,3643192800,39500,39450,39500,39450,76
|
||||
20250219,095400,3640194400,39500,39400,39500,39350,618
|
||||
20250219,095300,3615809450,39350,39350,39350,39300,39
|
||||
20250219,095200,3614275850,39400,39300,39400,39300,281
|
||||
20250219,095100,3603228450,39300,39450,39450,39300,120
|
||||
20250219,095000,3598497650,39450,39450,39450,39450,317
|
||||
20250219,094900,3585992000,39450,39450,39450,39350,128
|
||||
20250219,094800,3580947950,39500,39350,39500,39250,507
|
||||
20250219,094700,3560965100,39350,39350,39350,39350,175
|
||||
20250219,094600,3554078850,39300,39300,39300,39100,1725
|
||||
20250219,094500,3486352600,39250,39200,39300,39200,211
|
||||
20250219,094400,3478063250,39200,39200,39300,39100,615
|
||||
20250219,094300,3453958450,39200,39200,39200,39100,278
|
||||
20250219,094200,3443087350,39200,39200,39300,39100,1337
|
||||
20250219,094100,3390634400,39200,39200,39200,39200,204
|
||||
20250219,094000,3382637600,39100,39050,39200,39050,214
|
||||
20250219,093900,3374264950,39050,39100,39150,39050,303
|
||||
20250219,093800,3362418400,39100,39050,39100,39050,676
|
||||
20250219,093700,3335993650,39100,39050,39100,39050,29
|
||||
20250219,093600,3334859800,39100,39150,39150,39100,281
|
||||
20250219,093500,3323865650,39100,38950,39100,38900,827
|
||||
20250219,093400,3291615150,38950,38950,39000,38950,31
|
||||
20250219,093300,3290407150,38850,39000,39000,38850,1038
|
||||
20250219,093200,3249982850,39000,39050,39050,39000,553
|
||||
20250219,093100,3228415550,39000,39050,39050,39000,1681
|
||||
20250219,093000,3162833350,39100,39200,39250,39000,3430
|
||||
20250219,092900,3028708600,39200,39250,39350,39200,774
|
||||
20250219,092800,2998358000,39250,39250,39350,39250,619
|
||||
20250219,092700,2974053450,39250,39200,39300,39200,870
|
||||
20250219,092600,2939929100,39200,39250,39250,39150,916
|
||||
20250219,092500,2904030850,39400,39500,39500,39200,2408
|
||||
20250219,092400,2809280450,39500,39500,39550,39500,1478
|
||||
20250219,092300,2750898850,39550,39600,39600,39550,53
|
||||
20250219,092200,2748802550,39600,39550,39600,39500,708
|
||||
20250219,092100,2720814050,39550,39800,39800,39550,3292
|
||||
20250219,092000,2590424050,39750,39700,40000,39600,1306
|
||||
20250219,091900,2538535400,39650,39850,39850,39650,451
|
||||
20250219,091800,2520622600,39850,40100,40100,39750,2772
|
||||
20250219,091700,2409946750,40100,40350,40350,40050,733
|
||||
20250219,091600,2380464500,40400,40200,40500,40100,2226
|
||||
20250219,091500,2291000700,40200,40100,40200,40050,2310
|
||||
20250219,091400,2198368050,40100,40300,40300,40100,3727
|
||||
20250219,091300,2048475300,40300,40650,40700,40300,4116
|
||||
20250219,091200,1881849850,40650,40050,40800,40000,12459
|
||||
20250219,091100,1378699100,40050,40100,40250,40000,3185
|
||||
20250219,091000,1250906550,40100,39550,40100,39450,6214
|
||||
20250219,090900,1003837050,39600,39550,39600,39450,2478
|
||||
20250219,090800,905856750,39550,39500,39600,39400,1680
|
||||
20250219,090700,839354000,39500,39600,39650,39400,1451
|
||||
20250219,090600,782022300,39600,39450,39700,39250,3764
|
||||
20250219,090500,633110050,39450,39400,39650,39300,2920
|
||||
20250219,090400,517626400,39450,39200,39600,39100,2495
|
||||
20250219,090300,419716400,39100,38700,39100,38700,698
|
||||
20250219,090200,392553050,38700,38600,38800,38500,847
|
||||
20250219,090100,359878950,38600,39000,39000,38500,3441
|
||||
20250219,090000,226565350,38800,38900,39100,38800,5558
|
||||
|
Reference in New Issue
Block a user