Update 2025-02-19 4022 candle_min
This commit is contained in:
735
290650/min/candle-20250219.csv
Normal file
735
290650/min/candle-20250219.csv
Normal file
@@ -0,0 +1,735 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,211300,1517149500,21450,21450,21450,21450,796
|
||||
20250219,211200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,211100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,211000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,210900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,210800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,210700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,210600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,210500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,210400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,210300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,210200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,210100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,210000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,205900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,205800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,205700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,205600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,205500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,205400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,205300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,205200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,205100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,205000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,204900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,204800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,204700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,204600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,204500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,204400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,204300,1517149500,21450,21450,21450,21450,796
|
||||
20250219,204200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,204100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,204000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,203900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,203800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,203700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,203600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,203500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,203400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,203300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,203200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,203100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,203000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,202900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,202800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,202700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,202600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,202500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,202400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,202300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,202200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,202100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,202000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,201900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,201800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,201700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,201600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,201500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,201400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,201300,1517149500,21450,21450,21450,21450,796
|
||||
20250219,201200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,201100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,201000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,200900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,200800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,200700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,200600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,200500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,200400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,200300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,200200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,200100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,200000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,195900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,195800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,195700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,195600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,195500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,195400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,195300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,195200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,195100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,195000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,194900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,194800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,194700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,194600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,194500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,194400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,194300,1517149500,21450,21450,21450,21450,796
|
||||
20250219,194200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,194100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,194000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,193900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,193800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,193700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,193600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,193500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,193400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,193300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,193200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,193100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,193000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,192900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,192800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,192700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,192600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,192500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,192400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,192300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,192200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,192100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,192000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,191900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,191800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,191700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,191600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,191500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,191400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,191300,1517149500,21450,21450,21450,21450,796
|
||||
20250219,191200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,191100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,191000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,190900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,190800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,190700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,190600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,190500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,190400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,190300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,190200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,190100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,190000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,185900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,185800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,185700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,185600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,185500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,185400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,185300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,185200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,185100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,185000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,184900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,184800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,184700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,184600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,184500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,184400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,184300,1517149500,21450,21450,21450,21450,796
|
||||
20250219,184200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,184100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,184000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,183900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,183800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,183700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,183600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,183500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,183400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,183300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,183200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,183100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,183000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,182900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,182800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,182700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,182600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,182500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,182400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,182300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,182200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,182100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,182000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,181900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,181800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,181700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,181600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,181500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,181400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,181300,1517149500,21450,21450,21450,21450,796
|
||||
20250219,181200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,181100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,181000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,180900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,180800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,180700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,180600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,180500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,180400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,180300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,180200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,180100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,180000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,175900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,175800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,175700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,175600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,175500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,175400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,175300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,175200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,175100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,175000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,174900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,174800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,174700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,174600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,174500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,174400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,174300,1517149500,21450,21450,21450,21450,796
|
||||
20250219,174200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,174100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,174000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,173900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,173800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,173700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,173600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,173500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,173400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,173300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,173200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,173100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,173000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,172900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,172800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,172700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,172600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,172500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,172400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,172300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,172200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,172100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,172000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,171900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,171800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,171700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,171600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,171500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,171400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,171300,1517149500,21450,21450,21450,21450,796
|
||||
20250219,171200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,171100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,171000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,170900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,170800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,170700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,170600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,170500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,170400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,170300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,170200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,170100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,170000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,165900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,165800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,165700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,165600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,165500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,165400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,165300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,165200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,165100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,165000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,164900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,164800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,164700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,164600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,164500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,164400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,164300,1517149500,21450,21450,21450,21450,796
|
||||
20250219,164200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,164100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,164000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,163900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,163800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,163700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,163600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,163500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,163400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,163300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,163200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,163100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,163000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,162900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,162800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,162700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,162600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,162500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,162400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,162300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,162200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,162100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,162000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,161900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,161800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,161700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,161600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,161500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,161400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,161300,1517149500,21450,21450,21450,21450,796
|
||||
20250219,161200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,161100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,161000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,160900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,160800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,160700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,160600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,160500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,160400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,160300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,160200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,160100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,160000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,155900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,155800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,155700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,155600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,155500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,155400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,155300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,155200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,155100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,155000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,154900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,154800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,154700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,154600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,154500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,154400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,154300,1517149500,21450,21450,21450,21450,796
|
||||
20250219,154200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,154100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,154000,1517149500,21450,21450,21450,21450,0
|
||||
20250219,153900,1517149500,21450,21450,21450,21450,0
|
||||
20250219,153800,1517149500,21450,21450,21450,21450,0
|
||||
20250219,153700,1517149500,21450,21450,21450,21450,0
|
||||
20250219,153600,1517149500,21450,21450,21450,21450,0
|
||||
20250219,153500,1517149500,21450,21450,21450,21450,0
|
||||
20250219,153400,1517149500,21450,21450,21450,21450,0
|
||||
20250219,153300,1517149500,21450,21450,21450,21450,0
|
||||
20250219,153200,1517149500,21450,21450,21450,21450,0
|
||||
20250219,153100,1517149500,21450,21450,21450,21450,0
|
||||
20250219,153000,1517149500,21450,21450,21450,21450,796
|
||||
20250219,152900,1500075300,21400,21400,21400,21400,0
|
||||
20250219,152800,1500075300,21400,21400,21400,21400,0
|
||||
20250219,152700,1500075300,21400,21400,21400,21400,0
|
||||
20250219,152600,1500075300,21400,21400,21400,21400,0
|
||||
20250219,152500,1500075300,21400,21400,21400,21400,0
|
||||
20250219,152400,1500075300,21400,21400,21400,21400,0
|
||||
20250219,152300,1500075300,21400,21400,21400,21400,0
|
||||
20250219,152200,1500075300,21400,21400,21400,21400,0
|
||||
20250219,152100,1500075300,21400,21400,21400,21400,0
|
||||
20250219,152000,1500075300,21400,21400,21400,21400,0
|
||||
20250219,151900,1500075300,21400,21400,21400,21350,684
|
||||
20250219,151800,1485437750,21400,21450,21450,21400,454
|
||||
20250219,151700,1475721850,21450,21450,21450,21400,128
|
||||
20250219,151600,1472979750,21450,21400,21450,21400,50
|
||||
20250219,151500,1471909600,21400,21450,21450,21400,77
|
||||
20250219,151400,1470258750,21450,21450,21450,21350,296
|
||||
20250219,151300,1463922000,21450,21400,21450,21400,186
|
||||
20250219,151200,1459932850,21450,21400,21450,21400,94
|
||||
20250219,151100,1457917750,21450,21450,21450,21400,100
|
||||
20250219,151000,1455775150,21450,21450,21450,21400,130
|
||||
20250219,150900,1452989050,21400,21450,21450,21400,72
|
||||
20250219,150800,1451445850,21400,21350,21450,21350,3053
|
||||
20250219,150700,1386187850,21350,21300,21350,21300,97
|
||||
20250219,150600,1384117150,21350,21300,21350,21300,67
|
||||
20250219,150500,1382688900,21300,21300,21300,21250,66
|
||||
20250219,150400,1381283750,21300,21300,21300,21300,77
|
||||
20250219,150300,1379643650,21300,21300,21300,21300,75
|
||||
20250219,150200,1378046150,21300,21350,21350,21300,758
|
||||
20250219,150100,1361899400,21350,21300,21350,21300,73
|
||||
20250219,150000,1360343750,21300,21250,21350,21250,125
|
||||
20250219,145900,1357683250,21350,21300,21350,21300,77
|
||||
20250219,145800,1356041550,21300,21300,21350,21250,136
|
||||
20250219,145700,1353143950,21350,21350,21350,21350,62
|
||||
20250219,145600,1351820250,21300,21300,21350,21300,201
|
||||
20250219,145500,1347535650,21350,21350,21350,21300,65
|
||||
20250219,145400,1346148300,21350,21300,21350,21300,524
|
||||
20250219,145300,1334985600,21250,21300,21300,21250,126
|
||||
20250219,145200,1332304250,21300,21300,21300,21300,73
|
||||
20250219,145100,1330749350,21250,21300,21300,21250,115
|
||||
20250219,145000,1328302800,21300,21250,21300,21250,75
|
||||
20250219,144900,1326706100,21250,21300,21300,21250,151
|
||||
20250219,144800,1323493250,21300,21250,21300,21250,95
|
||||
20250219,144700,1321472350,21250,21300,21300,21250,101
|
||||
20250219,144600,1319321750,21300,21300,21300,21250,68
|
||||
20250219,144500,1317873800,21300,21350,21350,21300,420
|
||||
20250219,144400,1308923700,21350,21350,21350,21300,77
|
||||
20250219,144300,1307279800,21300,21350,21350,21300,119
|
||||
20250219,144200,1304741600,21350,21350,21350,21350,49
|
||||
20250219,144100,1303695450,21300,21350,21350,21300,139
|
||||
20250219,144000,1300730250,21350,21300,21350,21300,62
|
||||
20250219,143900,1299409350,21300,21300,21300,21250,126
|
||||
20250219,143800,1296728000,21300,21300,21300,21300,82
|
||||
20250219,143700,1294981400,21250,21350,21350,21250,437
|
||||
20250219,143600,1285674550,21350,21300,21350,21300,45
|
||||
20250219,143500,1284714400,21250,21300,21300,21250,482
|
||||
20250219,143400,1274450250,21300,21300,21300,21300,74
|
||||
20250219,143300,1272874050,21300,21300,21300,21250,107
|
||||
20250219,143200,1270597400,21300,21300,21300,21250,62
|
||||
20250219,143100,1269276850,21250,21300,21300,21250,115
|
||||
20250219,143000,1266829800,21300,21300,21300,21300,103
|
||||
20250219,142900,1264635900,21250,21300,21300,21250,116
|
||||
20250219,142800,1262167550,21300,21300,21300,21300,52
|
||||
20250219,142700,1261059950,21300,21300,21300,21250,150
|
||||
20250219,142600,1257869350,21300,21300,21300,21300,68
|
||||
20250219,142500,1256420950,21250,21300,21300,21250,121
|
||||
20250219,142400,1253846100,21300,21300,21300,21300,71
|
||||
20250219,142300,1252333800,21300,21300,21300,21250,150
|
||||
20250219,142200,1249142200,21300,21300,21300,21300,49
|
||||
20250219,142100,1248098500,21300,21300,21300,21250,122
|
||||
20250219,142000,1245502950,21300,21250,21300,21250,422
|
||||
20250219,141900,1236533400,21250,21250,21250,21200,88
|
||||
20250219,141800,1234665850,21250,21250,21250,21250,73
|
||||
20250219,141700,1233114600,21250,21250,21250,21200,122
|
||||
20250219,141600,1230525150,21250,21250,21250,21250,16
|
||||
20250219,141500,1230185150,21250,21250,21250,21200,68
|
||||
20250219,141400,1228742600,21250,21250,21250,21200,84
|
||||
20250219,141300,1226961550,21250,21300,21300,21250,13
|
||||
20250219,141200,1226684700,21300,21250,21300,21250,15
|
||||
20250219,141100,1226365350,21250,21300,21300,21200,53
|
||||
20250219,141000,1225241450,21250,21250,21250,21250,69
|
||||
20250219,140900,1223775200,21250,21300,21300,21250,21
|
||||
20250219,140800,1223328100,21250,21300,21300,21250,123
|
||||
20250219,140700,1220711850,21250,21250,21250,21200,269
|
||||
20250219,140600,1214998050,21250,21250,21250,21250,8
|
||||
20250219,140500,1214828050,21250,21250,21250,21200,72
|
||||
20250219,140400,1213300500,21250,21250,21250,21250,68
|
||||
20250219,140300,1211855500,21200,21250,21250,21200,115
|
||||
20250219,140200,1209414200,21250,21250,21250,21250,60
|
||||
20250219,140100,1208139200,21250,21250,21250,21200,52
|
||||
20250219,140000,1207036650,21250,21250,21250,21250,7
|
||||
20250219,135900,1206887900,21200,21250,21250,21200,60
|
||||
20250219,135800,1205615350,21250,21250,21250,21250,13
|
||||
20250219,135700,1205339100,21250,21250,21250,21200,57
|
||||
20250219,135600,1204130300,21200,21200,21200,21200,614
|
||||
20250219,135500,1191113500,21150,21200,21200,21150,69
|
||||
20250219,135400,1189653150,21100,21250,21250,21100,3651
|
||||
20250219,135300,1112515900,21250,21250,21300,21250,103
|
||||
20250219,135200,1110327050,21250,21250,21250,21250,8
|
||||
20250219,135100,1110157050,21200,21250,21250,21200,132
|
||||
20250219,135000,1107354500,21250,21250,21250,21250,0
|
||||
20250219,134900,1107354500,21250,21250,21250,21200,69
|
||||
20250219,134800,1105890700,21250,21250,21250,21250,7
|
||||
20250219,134700,1105741950,21250,21250,21250,21200,68
|
||||
20250219,134600,1104299400,21250,21250,21250,21200,52
|
||||
20250219,134500,1103196600,21250,21200,21250,21200,438
|
||||
20250219,134400,1093909250,21250,21250,21250,21200,476
|
||||
20250219,134300,1083798250,21150,21200,21200,21150,809
|
||||
20250219,134200,1066649900,21200,21200,21200,21200,13
|
||||
20250219,134100,1066374300,21150,21200,21200,21150,362
|
||||
20250219,134000,1058717900,21150,21200,21200,21150,653
|
||||
20250219,133900,1044905950,21200,21200,21250,21150,519
|
||||
20250219,133800,1033927900,21150,21150,21150,21150,0
|
||||
20250219,133700,1033927900,21150,21200,21250,21150,178
|
||||
20250219,133600,1030155900,21250,21250,21250,21250,17
|
||||
20250219,133500,1029794650,21200,21250,21250,21200,53
|
||||
20250219,133400,1028670850,21250,21250,21250,21250,5
|
||||
20250219,133300,1028564600,21250,21250,21300,21250,75
|
||||
20250219,133200,1026969800,21300,21250,21300,21250,74
|
||||
20250219,133100,1025397200,21200,21200,21200,21200,49
|
||||
20250219,133000,1024358400,21250,21250,21250,21250,9
|
||||
20250219,132900,1024167150,21250,21250,21250,21200,69
|
||||
20250219,132800,1022703350,21250,21250,21250,21250,5
|
||||
20250219,132700,1022597100,21250,21250,21250,21250,4
|
||||
20250219,132600,1022512100,21300,21250,21300,21250,1010
|
||||
20250219,132500,1001046900,21250,21300,21300,21250,54
|
||||
20250219,132400,999899150,21300,21300,21300,21300,8
|
||||
20250219,132300,999728750,21300,21300,21300,21250,65
|
||||
20250219,132200,998346700,21300,21300,21300,21300,19
|
||||
20250219,132100,997942000,21250,21350,21350,21250,50
|
||||
20250219,132000,996879400,21300,21300,21300,21300,35
|
||||
20250219,131900,996133900,21300,21300,21300,21250,167
|
||||
20250219,131800,992579250,21300,21300,21300,21300,5
|
||||
20250219,131700,992472750,21250,21300,21300,21250,171
|
||||
20250219,131600,988832900,21300,21300,21300,21250,75
|
||||
20250219,131500,987237900,21300,21300,21300,21250,63
|
||||
20250219,131400,985898450,21300,21300,21300,21300,4
|
||||
20250219,131300,985813250,21300,21350,21350,21250,788
|
||||
20250219,131200,969030550,21350,21350,21350,21350,4
|
||||
20250219,131100,968945150,21350,21350,21350,21300,66
|
||||
20250219,131000,967538500,21350,21350,21350,21350,19
|
||||
20250219,130900,967132850,21300,21350,21350,21300,54
|
||||
20250219,130800,965982400,21350,21350,21350,21350,10
|
||||
20250219,130700,965768900,21350,21350,21350,21300,76
|
||||
20250219,130600,964148750,21350,21350,21350,21350,1
|
||||
20250219,130500,964127400,21350,21300,21350,21250,463
|
||||
20250219,130400,954267850,21300,21250,21300,21250,398
|
||||
20250219,130300,945809450,21250,21200,21250,21200,52
|
||||
20250219,130200,944706900,21200,21150,21250,21150,13
|
||||
20250219,130100,944431450,21150,21200,21250,21150,744
|
||||
20250219,130000,928660850,21150,21200,21200,21150,80
|
||||
20250219,125900,926968400,21200,21200,21250,21200,58
|
||||
20250219,125800,925738700,21200,21200,21200,21200,6
|
||||
20250219,125700,925611500,21200,21250,21250,21200,381
|
||||
20250219,125600,917533000,21250,21250,21250,21250,1240
|
||||
20250219,125500,891183000,21250,21300,21300,21250,55
|
||||
20250219,125400,890013950,21300,21300,21300,21300,14
|
||||
20250219,125300,889715750,21300,21300,21300,21300,15
|
||||
20250219,125200,889396250,21250,21300,21300,21250,68
|
||||
20250219,125100,887948600,21300,21300,21350,21250,48
|
||||
20250219,125000,886925700,21300,21300,21400,21300,158
|
||||
20250219,124900,883560000,21250,21300,21300,21250,56
|
||||
20250219,124800,882369650,21300,21300,21300,21300,3
|
||||
20250219,124700,882305750,21300,21350,21350,21300,17
|
||||
20250219,124600,881943000,21300,21300,21350,21300,28
|
||||
20250219,124500,881346000,21250,21300,21300,21250,52
|
||||
20250219,124400,880240850,21300,21300,21300,21300,13
|
||||
20250219,124300,879963950,21300,21350,21350,21300,43
|
||||
20250219,124200,879047000,21300,21350,21350,21300,516
|
||||
20250219,124100,868056150,21350,21400,21400,21350,20
|
||||
20250219,124000,867628350,21350,21350,21350,21300,22
|
||||
20250219,123900,867159300,21300,21350,21350,21300,58
|
||||
20250219,123800,865923400,21350,21350,21350,21350,8
|
||||
20250219,123700,865752600,21350,21350,21350,21300,67
|
||||
20250219,123600,864324600,21350,21350,21350,21350,3
|
||||
20250219,123500,864260550,21350,21350,21350,21300,66
|
||||
20250219,123400,862853850,21350,21350,21350,21300,163
|
||||
20250219,123300,859375300,21300,21300,21300,21300,49
|
||||
20250219,123200,858331600,21350,21350,21350,21350,20
|
||||
20250219,123100,857904600,21300,21300,21350,21300,105
|
||||
20250219,123000,855667850,21300,21350,21350,21300,5
|
||||
20250219,122900,855561250,21350,21350,21350,21300,57
|
||||
20250219,122800,854346800,21350,21350,21350,21350,24
|
||||
20250219,122700,853834400,21250,21350,21350,21250,167
|
||||
20250219,122600,850279550,21300,21350,21350,21300,69
|
||||
20250219,122500,848809300,21300,21350,21350,21300,62
|
||||
20250219,122400,847488100,21350,21300,21350,21300,27
|
||||
20250219,122300,846912250,21250,21300,21300,21250,52
|
||||
20250219,122200,845807050,21300,21250,21300,21250,48
|
||||
20250219,122100,844786150,21300,21300,21350,21300,76
|
||||
20250219,122000,843166350,21300,21300,21300,21300,6
|
||||
20250219,121900,843038550,21300,21350,21350,21300,4
|
||||
20250219,121800,842953250,21300,21300,21300,21300,13
|
||||
20250219,121700,842676350,21300,21300,21300,21250,64
|
||||
20250219,121600,841315600,21300,21300,21300,21300,3
|
||||
20250219,121500,841251700,21300,21350,21350,21300,39
|
||||
20250219,121400,840420100,21300,21300,21300,21300,25
|
||||
20250219,121300,839887600,21300,21250,21300,21250,57
|
||||
20250219,121200,838675950,21300,21300,21300,21300,24
|
||||
20250219,121100,838164750,21300,21250,21300,21250,67
|
||||
20250219,121000,836740150,21250,21250,21250,21250,17
|
||||
20250219,120900,836378900,21250,21250,21250,21250,33
|
||||
20250219,120800,835677650,21250,21300,21350,21250,645
|
||||
20250219,120700,821941900,21250,21300,21300,21250,66
|
||||
20250219,120600,820538500,21300,21300,21300,21300,1
|
||||
20250219,120500,820517200,21250,21300,21300,21250,66
|
||||
20250219,120400,819113850,21300,21300,21300,21300,1
|
||||
20250219,120300,819092550,21250,21300,21300,21250,62
|
||||
20250219,120200,817774350,21300,21300,21300,21250,25
|
||||
20250219,120100,817241950,21250,21250,21250,21200,459
|
||||
20250219,120000,807490650,21250,21250,21250,21250,4
|
||||
20250219,115900,807405650,21250,21250,21250,21200,71
|
||||
20250219,115800,805899300,21250,21250,21250,21250,7
|
||||
20250219,115700,805750550,21250,21300,21300,21250,15
|
||||
20250219,115600,805431300,21300,21200,21300,21200,99
|
||||
20250219,115500,803327550,21250,21250,21250,21200,62
|
||||
20250219,115400,802012450,21250,21250,21250,21250,2
|
||||
20250219,115300,801969950,21250,21250,21300,21250,11
|
||||
20250219,115200,801736150,21250,21250,21250,21250,29
|
||||
20250219,115100,801119900,21250,21200,21250,21200,69
|
||||
20250219,115000,799657050,21250,21250,21250,21250,6
|
||||
20250219,114900,799529550,21250,21250,21250,21250,92
|
||||
20250219,114800,797574550,21250,21200,21250,21200,205
|
||||
20250219,114700,793228300,21250,21250,21250,21200,53
|
||||
20250219,114600,792104450,21250,21250,21250,21250,14
|
||||
20250219,114500,791806950,21250,21250,21300,21250,24
|
||||
20250219,114400,791296300,21300,21250,21300,21250,6
|
||||
20250219,114300,791168600,21250,21250,21250,21250,55
|
||||
20250219,114200,789999850,21300,21250,21300,21250,20
|
||||
20250219,114100,789574600,21250,21250,21250,21200,67
|
||||
20250219,114000,788153300,21250,21250,21250,21250,3
|
||||
20250219,113900,788089550,21250,21250,21300,21250,25
|
||||
20250219,113800,787557850,21250,21300,21300,21250,21
|
||||
20250219,113700,787110900,21250,21300,21300,21250,73
|
||||
20250219,113600,785559600,21300,21300,21300,21300,20
|
||||
20250219,113500,785133600,21300,21250,21300,21250,51
|
||||
20250219,113400,784049700,21300,21300,21300,21300,14
|
||||
20250219,113300,783751500,21250,21300,21300,21250,62
|
||||
20250219,113200,782433350,21300,21300,21300,21300,8
|
||||
20250219,113100,782262950,21250,21300,21300,21250,60
|
||||
20250219,113000,780987350,21300,21300,21300,21300,9
|
||||
20250219,112900,780795650,21300,21300,21300,21250,62
|
||||
20250219,112800,779477500,21250,21250,21300,21250,159
|
||||
20250219,112700,776098600,21250,21300,21300,21250,24
|
||||
20250219,112600,775588450,21300,21300,21300,21300,12
|
||||
20250219,112500,775332850,21250,21300,21300,21250,115
|
||||
20250219,112400,772889000,21300,21300,21300,21300,32
|
||||
20250219,112300,772207400,21300,21250,21300,21200,124
|
||||
20250219,112200,769574000,21250,21200,21250,21200,52
|
||||
20250219,112100,768470950,21200,21150,21200,21150,287
|
||||
20250219,112000,762400450,21150,21150,21150,21100,67
|
||||
20250219,111900,760985850,21150,21100,21150,21100,57
|
||||
20250219,111800,759782700,21100,21150,21150,21100,9
|
||||
20250219,111700,759592550,21150,21100,21150,21100,72
|
||||
20250219,111600,758073200,21150,21150,21150,21100,30
|
||||
20250219,111500,757438750,21100,21100,21150,21100,424
|
||||
20250219,111400,748492050,21150,21100,21150,21050,127
|
||||
20250219,111300,745816300,21150,21200,21200,21150,26
|
||||
20250219,111200,745265550,21200,21200,21200,21200,4
|
||||
20250219,111100,745180750,21200,21200,21200,21150,54
|
||||
20250219,111000,744038350,21200,21200,21200,21200,11
|
||||
20250219,110900,743805150,21200,21150,21200,21150,315
|
||||
20250219,110800,737129600,21200,21150,21200,21150,45
|
||||
20250219,110700,736177750,21150,21200,21200,21150,14
|
||||
20250219,110600,735881200,21200,21200,21200,21100,19
|
||||
20250219,110500,735479600,21200,21250,21250,21100,1415
|
||||
20250219,110400,705576550,21250,21250,21250,21250,0
|
||||
20250219,110300,705576550,21250,21250,21250,21200,68
|
||||
20250219,110200,704133950,21250,21250,21250,21150,901
|
||||
20250219,110100,685040250,21300,21350,21350,21300,8
|
||||
20250219,110000,684869700,21350,21300,21350,21200,817
|
||||
20250219,105900,667473450,21350,21300,21350,21300,376
|
||||
20250219,105800,659448600,21350,21350,21350,21350,36
|
||||
20250219,105700,658680000,21350,21350,21350,21300,429
|
||||
20250219,105600,649523300,21350,21350,21350,21350,503
|
||||
20250219,105500,638784250,21350,21350,21350,21300,66
|
||||
20250219,105400,637377550,21350,21350,21350,21350,16
|
||||
20250219,105300,637035950,21350,21250,21350,21250,741
|
||||
20250219,105200,621254900,21300,21300,21300,21300,6
|
||||
20250219,105100,621127100,21300,21250,21300,21250,62
|
||||
20250219,105000,619808900,21300,21300,21300,21300,13
|
||||
20250219,104900,619532000,21300,21300,21300,21250,40
|
||||
20250219,104800,618681150,21350,21300,21350,21300,104
|
||||
20250219,104700,616465900,21300,21300,21300,21250,99
|
||||
20250219,104600,614359600,21300,21300,21300,21300,11
|
||||
20250219,104500,614125300,21300,21250,21300,21250,54
|
||||
20250219,104400,612977550,21250,21300,21300,21250,35
|
||||
20250219,104300,612232450,21300,21350,21350,21300,517
|
||||
20250219,104200,601220050,21350,21350,21350,21300,5
|
||||
20250219,104100,601113350,21350,21350,21350,21300,61
|
||||
20250219,104000,599813450,21350,21350,21350,21350,53
|
||||
20250219,103900,598681900,21300,21350,21350,21300,50
|
||||
20250219,103800,597616800,21300,21300,21300,21300,8
|
||||
20250219,103700,597446400,21300,21300,21300,21250,76
|
||||
20250219,103600,595830050,21300,21300,21300,21300,6
|
||||
20250219,103500,595702250,21250,21250,21250,21250,48
|
||||
20250219,103400,594682250,21300,21300,21300,21300,16
|
||||
20250219,103300,594341450,21300,21250,21300,21250,98
|
||||
20250219,103200,592256500,21300,21300,21300,21300,62
|
||||
20250219,103100,590935900,21350,21350,21350,21300,65
|
||||
20250219,103000,589550550,21400,21400,21400,21400,6
|
||||
20250219,102900,589422150,21400,21250,21400,21250,144
|
||||
20250219,102800,586356200,21250,21300,21350,21250,39
|
||||
20250219,102700,585525950,21300,21300,21350,21300,391
|
||||
20250219,102600,577197250,21450,21350,21450,21300,929
|
||||
20250219,102500,557363300,21300,21300,21300,21250,504
|
||||
20250219,102400,546633900,21350,21350,21350,21350,13
|
||||
20250219,102300,546356350,21350,21350,21350,21300,71
|
||||
20250219,102200,544843900,21350,21350,21350,21350,20
|
||||
20250219,102100,544416900,21400,21300,21400,21300,164
|
||||
20250219,102000,540917750,21350,21300,21350,21250,632
|
||||
20250219,101900,527471000,21300,21300,21350,21300,70
|
||||
20250219,101800,525979350,21350,21350,21350,21350,12
|
||||
20250219,101700,525723150,21300,21350,21400,21300,53
|
||||
20250219,101600,524594000,21450,21450,21450,21300,1051
|
||||
20250219,101500,502176150,21400,21550,21550,21400,626
|
||||
20250219,101400,488752050,21550,21500,21550,21500,50
|
||||
20250219,101300,487676950,21550,21550,21550,21500,203
|
||||
20250219,101200,483304850,21550,21550,21550,21500,564
|
||||
20250219,101100,471168000,21550,21500,21550,21500,334
|
||||
20250219,101000,463975300,21550,21550,21550,21550,15
|
||||
20250219,100900,463652050,21550,21600,21600,21550,536
|
||||
20250219,100800,452088100,21600,21450,21600,21450,457
|
||||
20250219,100700,442240850,21450,21550,21550,21400,293
|
||||
20250219,100600,435952750,21550,21550,21550,21550,63
|
||||
20250219,100500,434595100,21550,21550,21550,21450,344
|
||||
20250219,100400,427189200,21550,21500,21600,21450,2348
|
||||
20250219,100300,376631950,21450,21400,21450,21400,161
|
||||
20250219,100200,373181050,21450,21550,21550,21450,209
|
||||
20250219,100100,368696750,21550,21500,21550,21450,414
|
||||
20250219,100000,359796900,21450,21400,21450,21400,1111
|
||||
20250219,095900,335980050,21350,21350,21350,21350,47
|
||||
20250219,095800,334976600,21350,21350,21350,21350,30
|
||||
20250219,095700,334336100,21350,21300,21350,21300,35
|
||||
20250219,095600,333589300,21300,21250,21300,21250,521
|
||||
20250219,095500,322500750,21250,21150,21250,21150,326
|
||||
20250219,095400,315601800,21100,21050,21100,21050,240
|
||||
20250219,095300,310547800,21050,21050,21050,21050,1
|
||||
20250219,095200,310526750,21100,21100,21100,21100,225
|
||||
20250219,095100,305779250,21100,21150,21150,21100,66
|
||||
20250219,095000,304384350,21100,21050,21100,21050,107
|
||||
20250219,094900,302126900,21050,21050,21050,21050,44
|
||||
20250219,094800,301200700,21100,21050,21100,21050,148
|
||||
20250219,094700,298085100,21050,21050,21100,21050,644
|
||||
20250219,094600,284528700,21100,21100,21100,21100,294
|
||||
20250219,094500,278325300,21050,21050,21050,21050,342
|
||||
20250219,094400,271126200,21100,21000,21100,21000,589
|
||||
20250219,094300,258748800,21000,21000,21000,21000,405
|
||||
20250219,094200,250243800,21000,21100,21100,21000,2117
|
||||
20250219,094100,205738000,21050,21050,21050,21050,0
|
||||
20250219,094000,205738000,21050,21050,21050,21050,1
|
||||
20250219,093900,205716950,21050,21100,21150,21050,839
|
||||
20250219,093800,188003100,21100,21150,21150,21100,359
|
||||
20250219,093700,180413700,21150,21150,21150,21150,2
|
||||
20250219,093600,180371400,21150,21150,21150,21150,121
|
||||
20250219,093500,177812250,21200,21150,21200,21150,274
|
||||
20250219,093400,172017100,21200,21200,21200,21200,6
|
||||
20250219,093300,171889900,21200,21200,21200,21200,3
|
||||
20250219,093200,171826300,21200,21200,21200,21200,704
|
||||
20250219,093100,156901500,21200,21200,21200,21200,0
|
||||
20250219,093000,156901500,21200,21200,21200,21200,5
|
||||
20250219,092900,156795500,21200,21250,21250,21200,244
|
||||
20250219,092800,151613350,21250,21250,21250,21250,0
|
||||
20250219,092700,151613350,21250,21250,21250,21250,159
|
||||
20250219,092600,148234600,21250,21300,21300,21250,212
|
||||
20250219,092500,143729550,21250,21300,21300,21250,608
|
||||
20250219,092400,130799550,21300,21300,21300,21300,210
|
||||
20250219,092300,126326550,21250,21300,21350,21250,502
|
||||
20250219,092200,115657500,21200,21250,21250,21200,434
|
||||
20250219,092100,106440550,21200,21200,21200,21200,165
|
||||
20250219,092000,102942550,21250,21300,21300,21250,205
|
||||
20250219,091900,98583900,21300,21200,21300,21200,169
|
||||
20250219,091800,94992600,21200,21200,21200,21200,0
|
||||
20250219,091700,94992600,21200,21250,21250,21200,205
|
||||
20250219,091600,90636600,21300,21300,21300,21300,0
|
||||
20250219,091500,90636600,21300,21200,21300,21200,252
|
||||
20250219,091400,85294100,21200,21200,21200,21200,68
|
||||
20250219,091300,83852500,21200,21200,21200,21200,4
|
||||
20250219,091200,83767700,21200,21200,21200,21200,177
|
||||
20250219,091100,80015300,21200,21300,21300,21200,806
|
||||
20250219,091000,62916700,21300,21300,21300,21300,207
|
||||
20250219,090900,58507600,21300,21300,21300,21300,16
|
||||
20250219,090800,58166800,21300,21350,21350,21300,4
|
||||
20250219,090700,58081450,21400,21350,21400,21350,144
|
||||
20250219,090600,55006900,21350,21400,21400,21350,29
|
||||
20250219,090500,54387500,21400,21400,21400,21400,87
|
||||
20250219,090400,52525700,21450,21400,21450,21400,350
|
||||
20250219,090300,45029250,21300,21400,21400,21300,19
|
||||
20250219,090200,44623950,21400,21200,21400,21200,185
|
||||
20250219,090100,40684850,21200,21300,21300,21200,842
|
||||
20250219,090000,22811550,21300,21250,21300,21250,473
|
||||
|
Reference in New Issue
Block a user