Update 2025-02-19 4022 candle_min
This commit is contained in:
733
285130/min/candle-20250219.csv
Normal file
733
285130/min/candle-20250219.csv
Normal file
@@ -0,0 +1,733 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,211100,1476952600,44850,44850,44850,44850,599
|
||||
20250219,211000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,210900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,210800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,210700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,210600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,210500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,210400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,210300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,210200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,210100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,210000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,205900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,205800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,205700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,205600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,205500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,205400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,205300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,205200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,205100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,205000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,204900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,204800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,204700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,204600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,204500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,204400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,204300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,204200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,204100,1476952600,44850,44850,44850,44850,599
|
||||
20250219,204000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,203900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,203800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,203700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,203600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,203500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,203400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,203300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,203200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,203100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,203000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,202900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,202800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,202700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,202600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,202500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,202400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,202300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,202200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,202100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,202000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,201900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,201800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,201700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,201600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,201500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,201400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,201300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,201200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,201100,1476952600,44850,44850,44850,44850,599
|
||||
20250219,201000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,200900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,200800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,200700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,200600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,200500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,200400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,200300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,200200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,200100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,200000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,195900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,195800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,195700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,195600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,195500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,195400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,195300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,195200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,195100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,195000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,194900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,194800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,194700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,194600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,194500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,194400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,194300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,194200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,194100,1476952600,44850,44850,44850,44850,599
|
||||
20250219,194000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,193900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,193800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,193700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,193600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,193500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,193400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,193300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,193200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,193100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,193000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,192900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,192800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,192700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,192600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,192500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,192400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,192300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,192200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,192100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,192000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,191900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,191800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,191700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,191600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,191500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,191400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,191300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,191200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,191100,1476952600,44850,44850,44850,44850,599
|
||||
20250219,191000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,190900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,190800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,190700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,190600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,190500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,190400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,190300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,190200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,190100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,190000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,185900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,185800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,185700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,185600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,185500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,185400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,185300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,185200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,185100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,185000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,184900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,184800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,184700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,184600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,184500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,184400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,184300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,184200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,184100,1476952600,44850,44850,44850,44850,599
|
||||
20250219,184000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,183900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,183800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,183700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,183600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,183500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,183400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,183300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,183200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,183100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,183000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,182900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,182800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,182700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,182600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,182500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,182400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,182300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,182200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,182100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,182000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,181900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,181800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,181700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,181600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,181500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,181400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,181300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,181200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,181100,1476952600,44850,44850,44850,44850,599
|
||||
20250219,181000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,180900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,180800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,180700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,180600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,180500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,180400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,180300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,180200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,180100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,180000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,175900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,175800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,175700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,175600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,175500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,175400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,175300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,175200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,175100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,175000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,174900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,174800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,174700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,174600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,174500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,174400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,174300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,174200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,174100,1476952600,44850,44850,44850,44850,599
|
||||
20250219,174000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,173900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,173800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,173700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,173600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,173500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,173400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,173300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,173200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,173100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,173000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,172900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,172800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,172700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,172600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,172500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,172400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,172300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,172200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,172100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,172000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,171900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,171800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,171700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,171600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,171500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,171400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,171300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,171200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,171100,1476952600,44850,44850,44850,44850,599
|
||||
20250219,171000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,170900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,170800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,170700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,170600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,170500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,170400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,170300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,170200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,170100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,170000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,165900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,165800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,165700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,165600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,165500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,165400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,165300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,165200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,165100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,165000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,164900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,164800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,164700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,164600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,164500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,164400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,164300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,164200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,164100,1476952600,44850,44850,44850,44850,599
|
||||
20250219,164000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,163900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,163800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,163700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,163600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,163500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,163400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,163300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,163200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,163100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,163000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,162900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,162800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,162700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,162600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,162500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,162400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,162300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,162200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,162100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,162000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,161900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,161800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,161700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,161600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,161500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,161400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,161300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,161200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,161100,1476952600,44850,44850,44850,44850,599
|
||||
20250219,161000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,160900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,160800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,160700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,160600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,160500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,160400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,160300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,160200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,160100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,160000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,155900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,155800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,155700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,155600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,155500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,155400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,155300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,155200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,155100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,155000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,154900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,154800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,154700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,154600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,154500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,154400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,154300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,154200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,154100,1476952600,44850,44850,44850,44850,599
|
||||
20250219,154000,1476952600,44850,44850,44850,44850,0
|
||||
20250219,153900,1476952600,44850,44850,44850,44850,0
|
||||
20250219,153800,1476952600,44850,44850,44850,44850,0
|
||||
20250219,153700,1476952600,44850,44850,44850,44850,0
|
||||
20250219,153600,1476952600,44850,44850,44850,44850,0
|
||||
20250219,153500,1476952600,44850,44850,44850,44850,0
|
||||
20250219,153400,1476952600,44850,44850,44850,44850,0
|
||||
20250219,153300,1476952600,44850,44850,44850,44850,0
|
||||
20250219,153200,1476952600,44850,44850,44850,44850,0
|
||||
20250219,153100,1476952600,44850,44850,44850,44850,0
|
||||
20250219,153000,1476952600,44850,44850,44850,44850,599
|
||||
20250219,152900,1450087450,44900,44900,44900,44900,0
|
||||
20250219,152800,1450087450,44900,44900,44900,44900,0
|
||||
20250219,152700,1450087450,44900,44900,44900,44900,0
|
||||
20250219,152600,1450087450,44900,44900,44900,44900,0
|
||||
20250219,152500,1450087450,44900,44900,44900,44900,0
|
||||
20250219,152400,1450087450,44900,44900,44900,44900,0
|
||||
20250219,152300,1450087450,44900,44900,44900,44900,0
|
||||
20250219,152200,1450087450,44900,44900,44900,44900,0
|
||||
20250219,152100,1450087450,44900,44900,44900,44900,0
|
||||
20250219,152000,1450087450,44900,44900,44900,44900,0
|
||||
20250219,151900,1450087450,44900,44950,45000,44900,283
|
||||
20250219,151800,1437372100,44950,44900,44950,44900,11
|
||||
20250219,151700,1436877900,44900,44900,44950,44900,14
|
||||
20250219,151600,1436249000,44950,44950,44950,44800,379
|
||||
20250219,151500,1419233800,44950,44850,45000,44850,215
|
||||
20250219,151400,1409572900,44850,44900,44900,44850,27
|
||||
20250219,151300,1408360650,44900,44850,44950,44850,28
|
||||
20250219,151200,1407103050,44850,44900,44900,44850,18
|
||||
20250219,151100,1406294950,44950,44900,44950,44900,23
|
||||
20250219,151000,1405261200,44900,45000,45000,44900,28
|
||||
20250219,150900,1404002300,44950,44950,45050,44950,102
|
||||
20250219,150800,1399413500,44900,44950,44950,44900,13
|
||||
20250219,150700,1398829500,44900,44900,44950,44900,52
|
||||
20250219,150600,1396492300,44900,44900,44900,44900,2
|
||||
20250219,150500,1396402500,44950,44900,44950,44900,15
|
||||
20250219,150400,1395728700,44950,44950,44950,44900,22
|
||||
20250219,150300,1394739850,44950,44950,45000,44950,67
|
||||
20250219,150200,1391727850,44950,44950,45000,44950,22
|
||||
20250219,150100,1390738650,44950,45000,45000,44950,292
|
||||
20250219,150000,1377602150,44950,44950,44950,44950,3
|
||||
20250219,145900,1377467300,44950,45000,45000,44950,32
|
||||
20250219,145800,1376027600,45000,44950,45000,44950,25
|
||||
20250219,145700,1374902700,44950,45000,45000,44950,7
|
||||
20250219,145600,1374587750,45000,44950,45000,44950,18
|
||||
20250219,145500,1373778200,44950,44950,45000,44950,22
|
||||
20250219,145400,1372788750,44950,45000,45000,44950,33
|
||||
20250219,145300,1371305150,45000,45000,45000,44950,36
|
||||
20250219,145200,1369685300,44900,44950,45000,44900,144
|
||||
20250219,145100,1363208850,44850,44950,44950,44850,13
|
||||
20250219,145000,1362624800,44850,45000,45000,44850,277
|
||||
20250219,144900,1350184850,44950,44950,45000,44950,134
|
||||
20250219,144800,1344155150,44900,45000,45000,44900,7
|
||||
20250219,144700,1343840350,45000,44900,45000,44900,14
|
||||
20250219,144600,1343211150,45000,44950,45000,44900,19
|
||||
20250219,144500,1342356600,44950,44950,44950,44900,102
|
||||
20250219,144400,1337771750,44900,44950,44950,44900,29
|
||||
20250219,144300,1336468300,44950,45000,45000,44950,67
|
||||
20250219,144200,1333455600,44900,45000,45000,44900,11
|
||||
20250219,144100,1332961300,44950,44900,45000,44900,29
|
||||
20250219,144000,1331657600,45000,44900,45000,44900,14
|
||||
20250219,143900,1331027800,44900,45000,45000,44900,20
|
||||
20250219,143800,1330128900,44900,44900,45000,44900,23
|
||||
20250219,143700,1329094850,44950,45050,45050,44900,398
|
||||
20250219,143600,1311211050,44950,44950,45050,44950,7
|
||||
20250219,143500,1310895900,45050,45000,45050,44950,152
|
||||
20250219,143400,1304058800,45000,45100,45100,45000,14
|
||||
20250219,143300,1303427600,45050,45050,45050,45000,43
|
||||
20250219,143200,1301491050,45000,45050,45050,45000,24
|
||||
20250219,143100,1300409950,45000,45050,45050,45000,60
|
||||
20250219,143000,1297708350,45000,45000,45050,45000,7
|
||||
20250219,142900,1297393150,45050,45000,45050,45000,42
|
||||
20250219,142800,1295501100,45000,45000,45050,45000,15
|
||||
20250219,142700,1294825550,45050,45050,45050,45000,31
|
||||
20250219,142600,1293429500,45050,45050,45050,45050,6
|
||||
20250219,142500,1293159200,45000,45100,45100,45000,264
|
||||
20250219,142400,1281265250,45050,45100,45100,45050,6
|
||||
20250219,142300,1280994750,45100,45050,45100,45050,106
|
||||
20250219,142200,1276219150,45100,45100,45100,45050,14
|
||||
20250219,142100,1275587850,45100,45100,45100,45100,31
|
||||
20250219,142000,1274189750,45100,45100,45100,45100,14
|
||||
20250219,141900,1273558350,45050,45100,45100,45050,42
|
||||
20250219,141800,1271664250,45100,45100,45100,45100,30
|
||||
20250219,141700,1270311250,45100,45050,45100,45050,120
|
||||
20250219,141600,1264904900,45100,45050,45100,45000,207
|
||||
20250219,141500,1255579050,45050,45000,45050,44950,1121
|
||||
20250219,141400,1205128600,45000,45000,45000,45000,6
|
||||
20250219,141300,1204858600,45000,45000,45000,44950,212
|
||||
20250219,141200,1195318650,45000,44950,45000,44950,144
|
||||
20250219,141100,1188839750,44950,44950,44950,44950,40
|
||||
20250219,141000,1187041750,44950,44900,44950,44900,54
|
||||
20250219,140900,1184614550,44900,44950,44950,44900,11
|
||||
20250219,140800,1184120150,44950,44950,44950,44950,6
|
||||
20250219,140700,1183850450,44950,44900,44950,44900,44
|
||||
20250219,140600,1181872700,44950,44950,44950,44900,80
|
||||
20250219,140500,1178276800,44950,44950,44950,44900,30
|
||||
20250219,140400,1176928650,44950,44900,44950,44900,198
|
||||
20250219,140300,1168033550,44900,44900,44950,44900,159
|
||||
20250219,140200,1160894150,44900,44850,44900,44850,7
|
||||
20250219,140100,1160579900,44900,44900,44900,44900,23
|
||||
20250219,140000,1159547200,44900,44900,44900,44850,12
|
||||
20250219,135900,1159008450,44900,44800,44900,44800,396
|
||||
20250219,135800,1141242750,44850,44850,44850,44850,20
|
||||
20250219,135700,1140345750,44800,44750,44850,44750,13
|
||||
20250219,135600,1139763100,44850,44850,44850,44850,7
|
||||
20250219,135500,1139449150,44800,44800,44850,44750,88
|
||||
20250219,135400,1135506550,44850,44750,44850,44750,126
|
||||
20250219,135300,1129861550,44750,44800,44800,44750,7
|
||||
20250219,135200,1129548000,44800,44800,44800,44800,51
|
||||
20250219,135100,1127263200,44800,44800,44800,44800,11
|
||||
20250219,135000,1126770400,44750,44800,44800,44750,7
|
||||
20250219,134900,1126456850,44800,44700,44800,44700,228
|
||||
20250219,134800,1116254700,44750,44750,44750,44650,85
|
||||
20250219,134700,1112457350,44750,44700,44750,44700,16
|
||||
20250219,134600,1111741900,44700,44700,44700,44700,27
|
||||
20250219,134500,1110535000,44650,44700,44700,44650,60
|
||||
20250219,134400,1107853450,44700,44700,44700,44700,32
|
||||
20250219,134300,1106423050,44700,44700,44700,44700,5
|
||||
20250219,134200,1106199550,44700,44700,44700,44700,11
|
||||
20250219,134100,1105707850,44650,44650,44650,44650,8
|
||||
20250219,134000,1105350650,44700,44700,44700,44650,30
|
||||
20250219,133900,1104009800,44700,44650,44700,44650,11
|
||||
20250219,133800,1103518450,44700,44700,44700,44700,1
|
||||
20250219,133700,1103473750,44700,44800,44800,44700,271
|
||||
20250219,133600,1091348200,44800,44800,44800,44800,9
|
||||
20250219,133500,1090945000,44800,44800,44800,44800,1
|
||||
20250219,133400,1090900200,44800,44750,44800,44750,13
|
||||
20250219,133300,1090318200,44800,44800,44800,44800,28
|
||||
20250219,133200,1089063800,44800,44800,44800,44800,1
|
||||
20250219,133100,1089019000,44800,44800,44800,44800,7
|
||||
20250219,133000,1088705400,44800,44750,44800,44750,62
|
||||
20250219,132900,1085930600,44800,44800,44800,44800,0
|
||||
20250219,132800,1085930600,44800,44800,44800,44750,92
|
||||
20250219,132700,1081813250,44800,44800,44800,44800,7
|
||||
20250219,132600,1081499650,44800,44800,44800,44750,8
|
||||
20250219,132500,1081141300,44800,44800,44800,44800,10
|
||||
20250219,132400,1080693300,44800,44800,44800,44800,5
|
||||
20250219,132300,1080469300,44800,44800,44800,44800,7
|
||||
20250219,132200,1080155700,44750,44750,44750,44750,7
|
||||
20250219,132100,1079842450,44800,44800,44800,44800,6
|
||||
20250219,132000,1079573650,44800,44800,44800,44800,5
|
||||
20250219,131900,1079349650,44800,44800,44800,44800,3
|
||||
20250219,131800,1079215250,44800,44750,44800,44750,15
|
||||
20250219,131700,1078543750,44800,44800,44800,44800,6
|
||||
20250219,131600,1078274950,44800,44800,44800,44800,0
|
||||
20250219,131500,1078274950,44800,44800,44800,44800,5
|
||||
20250219,131400,1078050950,44750,44800,44800,44750,7
|
||||
20250219,131300,1077737400,44800,44750,44800,44750,28
|
||||
20250219,131200,1076484250,44750,44750,44750,44750,37
|
||||
20250219,131100,1074828500,44750,44750,44750,44750,8
|
||||
20250219,131000,1074470500,44750,44750,44750,44750,0
|
||||
20250219,130900,1074470500,44750,44750,44750,44700,13
|
||||
20250219,130800,1073888800,44800,44800,44800,44800,6
|
||||
20250219,130700,1073620000,44800,44800,44800,44800,32
|
||||
20250219,130600,1072186400,44750,44750,44800,44750,10
|
||||
20250219,130500,1071738700,44800,44850,44850,44800,426
|
||||
20250219,130400,1052653650,44850,44850,44850,44850,0
|
||||
20250219,130300,1052653650,44850,44850,44850,44850,5
|
||||
20250219,130200,1052429400,44800,44800,44850,44800,238
|
||||
20250219,130100,1041766700,44800,44800,44800,44800,309
|
||||
20250219,130000,1027923500,44800,44800,44800,44800,4
|
||||
20250219,125900,1027744300,44750,44800,44800,44750,147
|
||||
20250219,125800,1021165700,44800,44800,44800,44800,0
|
||||
20250219,125700,1021165700,44800,44750,44850,44750,121
|
||||
20250219,125600,1015743000,44750,44750,44750,44750,6
|
||||
20250219,125500,1015474500,44750,44750,44750,44750,0
|
||||
20250219,125400,1015474500,44750,44750,44750,44700,35
|
||||
20250219,125300,1013909750,44750,44700,44750,44700,12
|
||||
20250219,125200,1013373050,44700,44750,44750,44700,129
|
||||
20250219,125100,1007604200,44800,44800,44800,44800,4
|
||||
20250219,125000,1007425000,44800,44800,44800,44800,10
|
||||
20250219,124900,1006977000,44750,44750,44750,44750,198
|
||||
20250219,124800,998116500,44800,44900,44900,44800,811
|
||||
20250219,124700,961757400,44900,44900,44900,44900,6
|
||||
20250219,124600,961488000,44900,44900,44900,44900,2
|
||||
20250219,124500,961398200,44900,44900,44900,44900,4
|
||||
20250219,124400,961218600,44850,44900,44900,44850,13
|
||||
20250219,124300,960635300,44900,44900,44900,44900,0
|
||||
20250219,124200,960635300,44900,44900,44900,44900,7
|
||||
20250219,124100,960321000,44900,44900,44900,44900,6
|
||||
20250219,124000,960051600,44900,44900,44900,44900,77
|
||||
20250219,123900,956594300,44900,44850,44900,44850,11
|
||||
20250219,123800,956100750,44850,44900,44900,44850,14
|
||||
20250219,123700,955472500,44900,44900,44900,44900,0
|
||||
20250219,123600,955472500,44900,44850,44900,44850,6
|
||||
20250219,123500,955203200,44850,44900,44900,44850,53
|
||||
20250219,123400,952825850,44900,44900,44900,44900,0
|
||||
20250219,123300,952825850,44900,44900,44900,44900,4
|
||||
20250219,123200,952646250,44900,44850,44900,44850,116
|
||||
20250219,123100,947443350,44850,44900,44900,44850,11
|
||||
20250219,123000,946949850,44900,44900,44900,44900,114
|
||||
20250219,122900,941831250,44850,44850,44900,44850,11
|
||||
20250219,122800,941337600,44900,44900,44900,44900,0
|
||||
20250219,122700,941337600,44900,44900,44900,44900,5
|
||||
20250219,122600,941113100,44900,44850,44900,44850,12
|
||||
20250219,122500,940574600,44900,44900,44900,44900,0
|
||||
20250219,122400,940574600,44900,44850,44900,44850,19
|
||||
20250219,122300,939722200,44900,44850,44900,44850,7
|
||||
20250219,122200,939407950,44900,44900,44900,44900,0
|
||||
20250219,122100,939407950,44900,44900,44900,44900,34
|
||||
20250219,122000,937881350,44900,44900,44900,44900,6
|
||||
20250219,121900,937611950,44850,44850,44850,44850,14
|
||||
20250219,121800,936984050,44900,44850,44900,44850,37
|
||||
20250219,121700,935324000,44900,44900,44900,44900,6
|
||||
20250219,121600,935054600,44900,44900,44900,44900,10
|
||||
20250219,121500,934605600,44900,44900,44900,44900,5
|
||||
20250219,121400,934381100,44900,44850,44900,44850,7
|
||||
20250219,121300,934066900,44900,44900,44900,44900,0
|
||||
20250219,121200,934066900,44900,44850,44900,44850,15
|
||||
20250219,121100,933393900,44900,44900,44900,44900,6
|
||||
20250219,121000,933124500,44900,44900,44900,44900,3
|
||||
20250219,120900,932989800,44900,44900,44900,44900,4
|
||||
20250219,120800,932810200,44900,44900,44900,44900,6
|
||||
20250219,120700,932540800,44900,44900,44900,44900,1
|
||||
20250219,120600,932495900,44900,44900,44900,44850,292
|
||||
20250219,120500,919385450,44900,44950,44950,44900,7
|
||||
20250219,120400,919070850,44950,44950,44950,44950,0
|
||||
20250219,120300,919070850,44950,44900,44950,44900,6
|
||||
20250219,120200,918801200,44950,44950,44950,44950,5
|
||||
20250219,120100,918576450,44900,44950,44950,44900,12
|
||||
20250219,120000,918037400,44900,44900,44900,44900,5
|
||||
20250219,115900,917812900,44950,44900,44950,44900,8
|
||||
20250219,115800,917453350,44900,44950,44950,44900,5
|
||||
20250219,115700,917228650,44950,44950,44950,44950,0
|
||||
20250219,115600,917228650,44950,44900,44950,44900,7
|
||||
20250219,115500,916914100,44900,44950,44950,44900,7
|
||||
20250219,115400,916599500,44900,44900,44900,44900,0
|
||||
20250219,115300,916599500,44900,44900,44950,44900,8
|
||||
20250219,115200,916240000,44900,44950,44950,44900,5
|
||||
20250219,115100,916015300,44850,44850,44850,44850,0
|
||||
20250219,115000,916015300,44850,44900,44950,44850,366
|
||||
20250219,114900,899565100,44950,44950,44950,44900,13
|
||||
20250219,114800,898981100,44900,44900,44900,44900,1
|
||||
20250219,114700,898936200,44900,44900,44950,44900,23
|
||||
20250219,114600,897903250,44900,44950,44950,44850,10
|
||||
20250219,114500,897454100,44950,44950,44950,44950,0
|
||||
20250219,114400,897454100,44950,44850,44950,44850,7
|
||||
20250219,114300,897139550,44850,44950,44950,44850,6
|
||||
20250219,114200,896870050,44850,44850,44850,44850,0
|
||||
20250219,114100,896870050,44850,44900,44900,44850,6
|
||||
20250219,114000,896600700,44900,44900,44900,44850,76
|
||||
20250219,113900,893188350,44850,44900,44900,44850,3
|
||||
20250219,113800,893053750,44900,44850,44900,44850,7
|
||||
20250219,113700,892739500,44900,44900,44900,44900,44
|
||||
20250219,113600,890763900,44850,44850,44850,44850,12
|
||||
20250219,113500,890225700,44900,44900,44900,44850,70
|
||||
20250219,113400,887082750,44950,44900,44950,44900,20
|
||||
20250219,113300,886184500,44950,44900,44950,44900,3
|
||||
20250219,113200,886049750,44900,44900,44950,44900,49
|
||||
20250219,113100,883849350,44850,44900,44900,44850,20
|
||||
20250219,113000,882951400,44850,44850,44850,44850,1
|
||||
20250219,112900,882906550,44850,44850,44900,44850,7
|
||||
20250219,112800,882592350,44900,44900,44900,44900,40
|
||||
20250219,112700,880796350,44850,44850,44850,44850,2
|
||||
20250219,112600,880706650,44900,44850,44900,44850,7
|
||||
20250219,112500,880392400,44900,44900,44900,44900,4
|
||||
20250219,112400,880212800,44900,44950,44950,44900,39
|
||||
20250219,112300,878461650,44950,44950,44950,44900,23
|
||||
20250219,112200,877427900,44950,44950,44950,44950,5
|
||||
20250219,112100,877203150,44900,44950,44950,44900,167
|
||||
20250219,112000,869696550,44950,44800,45000,44800,418
|
||||
20250219,111900,850929550,44750,44800,44800,44750,20
|
||||
20250219,111800,850033600,44750,44800,44800,44750,2
|
||||
20250219,111700,849944050,44800,44750,44800,44750,9
|
||||
20250219,111600,849541000,44800,44950,44950,44800,249
|
||||
20250219,111500,838370700,44900,44900,44900,44900,40
|
||||
20250219,111400,836574700,44950,44900,44950,44900,7
|
||||
20250219,111300,836260100,44900,44950,44950,44900,5
|
||||
20250219,111200,836035400,44950,44900,44950,44900,167
|
||||
20250219,111100,828531600,44850,44850,44900,44850,12
|
||||
20250219,111000,827993100,44850,44850,44900,44800,135
|
||||
20250219,110900,821938200,44850,44850,44850,44850,17
|
||||
20250219,110800,821175750,44850,44750,44900,44750,415
|
||||
20250219,110700,802578250,44750,44700,44750,44700,13
|
||||
20250219,110600,801996850,44700,44700,44750,44700,9
|
||||
20250219,110500,801594450,44750,44700,44750,44700,12
|
||||
20250219,110400,801057750,44700,44700,44750,44700,9
|
||||
20250219,110300,800655250,44700,44700,44700,44700,7
|
||||
20250219,110200,800342350,44750,44700,44750,44700,11
|
||||
20250219,110100,799850400,44700,44700,44750,44700,10
|
||||
20250219,110000,799403150,44700,44700,44700,44700,7
|
||||
20250219,105900,799090250,44700,44700,44750,44700,13
|
||||
20250219,105800,798508850,44650,44800,44800,44650,633
|
||||
20250219,105700,770208450,44850,44750,44850,44750,171
|
||||
20250219,105600,762541700,44800,44800,44800,44750,40
|
||||
20250219,105500,760749900,44750,44750,44800,44750,35
|
||||
20250219,105400,759182100,44750,44750,44750,44750,5
|
||||
20250219,105300,758958350,44750,44750,44800,44750,10
|
||||
20250219,105200,758510550,44750,44750,44800,44750,23
|
||||
20250219,105100,757480600,44800,44750,44800,44750,34
|
||||
20250219,105000,755958600,44750,44700,44800,44650,649
|
||||
20250219,104900,726955250,44700,44700,44750,44700,46
|
||||
20250219,104800,724898850,44700,44750,44750,44700,569
|
||||
20250219,104700,699451300,44750,44750,44800,44750,28
|
||||
20250219,104600,698198050,44800,44750,44800,44750,11
|
||||
20250219,104500,697705500,44750,44750,44750,44750,4
|
||||
20250219,104400,697526500,44750,44800,44800,44750,149
|
||||
20250219,104300,690851500,44800,44850,44850,44800,150
|
||||
20250219,104200,684124750,44850,44850,44850,44850,4
|
||||
20250219,104100,683945350,44900,44900,44900,44850,82
|
||||
20250219,104000,680266900,44850,44850,44900,44850,8
|
||||
20250219,103900,679907850,44850,44850,44850,44850,48
|
||||
20250219,103800,677755050,44900,44900,44900,44850,18
|
||||
20250219,103700,676947400,44900,44850,44900,44850,12
|
||||
20250219,103600,676408950,44850,44900,44950,44850,60
|
||||
20250219,103500,673715050,44950,44950,44950,44950,10
|
||||
20250219,103400,673265550,44950,44900,44950,44900,7
|
||||
20250219,103300,672951000,44900,44950,44950,44900,9
|
||||
20250219,103200,672546600,44900,44900,44900,44900,1
|
||||
20250219,103100,672501700,44950,45000,45000,44950,61
|
||||
20250219,103000,669759550,44950,44950,45000,44950,231
|
||||
20250219,102900,659371100,44900,44900,44900,44900,3
|
||||
20250219,102800,659236400,44850,44900,44900,44850,6
|
||||
20250219,102700,658967050,44900,44900,44900,44850,73
|
||||
20250219,102600,655689600,44850,44850,44900,44850,4
|
||||
20250219,102500,655510100,44900,44850,44900,44850,6
|
||||
20250219,102400,655240800,44900,44950,44950,44900,18
|
||||
20250219,102300,654432350,44950,44950,44950,44950,8
|
||||
20250219,102200,654072750,44950,44950,45000,44950,116
|
||||
20250219,102100,648858300,45000,44950,45000,44950,119
|
||||
20250219,102000,643503800,44900,44850,44900,44850,142
|
||||
20250219,101900,637133000,44850,44800,44850,44800,290
|
||||
20250219,101800,624126550,44750,44800,44850,44750,141
|
||||
20250219,101700,617809700,44800,44800,44800,44800,172
|
||||
20250219,101600,610104100,44800,44850,44850,44800,5
|
||||
20250219,101500,609879900,44800,44850,44850,44800,7
|
||||
20250219,101400,609566000,44800,44800,44850,44800,106
|
||||
20250219,101300,604816950,44800,44850,44850,44800,82
|
||||
20250219,101200,601139650,44850,44850,44900,44850,212
|
||||
20250219,101100,591630950,44800,44800,44800,44800,19
|
||||
20250219,101000,590779750,44800,44850,44850,44750,137
|
||||
20250219,100900,584641850,44900,45000,45000,44900,101
|
||||
20250219,100800,580101950,45000,45000,45000,45000,0
|
||||
20250219,100700,580101950,45000,45000,45000,44950,9
|
||||
20250219,100600,579697050,45000,44900,45000,44900,82
|
||||
20250219,100500,576011350,44900,44950,44950,44900,3
|
||||
20250219,100400,575876550,44950,44800,44950,44800,282
|
||||
20250219,100300,563238000,44750,44850,44850,44750,9
|
||||
20250219,100200,562834600,44750,44800,44800,44750,302
|
||||
20250219,100100,549312200,44900,44850,44900,44850,202
|
||||
20250219,100000,540252150,44850,44900,44900,44850,46
|
||||
20250219,095900,538186800,44900,44950,44950,44900,18
|
||||
20250219,095800,537378500,44900,45000,45000,44900,287
|
||||
20250219,095700,524481100,45050,45050,45050,45000,534
|
||||
20250219,095600,500427300,45050,44950,45050,44950,627
|
||||
20250219,095500,472217650,44950,45000,45000,44950,106
|
||||
20250219,095400,467452700,45000,45050,45050,45000,41
|
||||
20250219,095300,465606400,44950,45000,45000,44950,36
|
||||
20250219,095200,463986450,45000,45000,45000,45000,45
|
||||
20250219,095100,461961450,45000,45000,45000,45000,36
|
||||
20250219,095000,460341450,45000,45000,45000,45000,303
|
||||
20250219,094900,446706450,45000,45000,45000,45000,153
|
||||
20250219,094800,439821450,45000,45050,45050,45000,21
|
||||
20250219,094700,438875450,45000,45150,45150,45000,338
|
||||
20250219,094600,423645600,45100,45100,45150,45100,40
|
||||
20250219,094500,421841550,45100,45100,45100,45100,107
|
||||
20250219,094400,417015850,45100,45050,45100,45050,288
|
||||
20250219,094300,404028300,45050,44950,45100,44900,763
|
||||
20250219,094200,369692700,45000,44900,45000,44850,742
|
||||
20250219,094100,336354050,44850,44750,44850,44750,369
|
||||
20250219,094000,319816600,44750,44750,44750,44750,1
|
||||
20250219,093900,319771850,44750,44750,44750,44750,9
|
||||
20250219,093800,319369100,44800,44800,44800,44750,26
|
||||
20250219,093700,318205150,44800,44800,44800,44800,9
|
||||
20250219,093600,317801950,44800,44750,44800,44750,175
|
||||
20250219,093500,309964200,44750,44650,44750,44650,183
|
||||
20250219,093400,301787450,44650,44650,44650,44650,8
|
||||
20250219,093300,301430250,44650,44550,44650,44550,190
|
||||
20250219,093200,292953050,44550,44500,44550,44500,35
|
||||
20250219,093100,291394800,44500,44750,44750,44500,341
|
||||
20250219,093000,276177950,44750,44750,44750,44750,0
|
||||
20250219,092900,276177950,44750,44750,44800,44750,113
|
||||
20250219,092800,271121150,44750,44600,44750,44600,467
|
||||
20250219,092700,250259300,44600,44600,44600,44550,54
|
||||
20250219,092600,247850950,44600,44600,44600,44600,100
|
||||
20250219,092500,243390950,44650,44650,44650,44650,56
|
||||
20250219,092400,240890550,44650,44700,44700,44650,247
|
||||
20250219,092300,229856950,44750,44650,44750,44650,244
|
||||
20250219,092200,218956800,44650,44650,44650,44600,8
|
||||
20250219,092100,218599800,44650,44650,44650,44650,25
|
||||
20250219,092000,217483550,44650,44700,44800,44650,298
|
||||
20250219,091900,204148450,44700,44850,44850,44700,486
|
||||
20250219,091800,182388300,44800,44800,44850,44800,147
|
||||
20250219,091700,175802250,44800,44800,44800,44750,269
|
||||
20250219,091600,163751250,44800,44700,44800,44700,199
|
||||
20250219,091500,154849150,44700,44650,44700,44600,318
|
||||
20250219,091400,140637650,44650,44500,44650,44500,508
|
||||
20250219,091300,117956850,44500,44600,44600,44500,631
|
||||
20250219,091200,89850850,44650,44550,44650,44550,297
|
||||
20250219,091100,76605750,44600,44600,44600,44600,20
|
||||
20250219,091000,75713750,44500,44450,44600,44450,399
|
||||
20250219,090900,57956550,44450,44500,44500,44450,110
|
||||
20250219,090800,53066750,44550,44500,44550,44500,184
|
||||
20250219,090700,44872950,44500,44500,44500,44500,1
|
||||
20250219,090600,44828450,44500,44550,44550,44450,76
|
||||
20250219,090500,41445800,44600,44500,44650,44500,137
|
||||
20250219,090400,35336350,44350,44250,44450,44250,28
|
||||
20250219,090300,34093850,44250,44350,44400,44250,47
|
||||
20250219,090200,32011150,44300,44350,44350,44300,122
|
||||
20250219,090100,26605800,44100,44150,44150,44100,150
|
||||
20250219,090000,19989950,44100,44000,44150,44000,454
|
||||
|
Reference in New Issue
Block a user