Update 2025-02-19 4022 candle_min
This commit is contained in:
736
295310/min/candle-20250219.csv
Normal file
736
295310/min/candle-20250219.csv
Normal file
@@ -0,0 +1,736 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,211400,50076649800,29450,29450,29450,29450,28772
|
||||
20250219,211300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,211200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,211100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,211000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,210900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,210800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,210700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,210600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,210500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,210400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,210300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,210200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,210100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,210000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,205900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,205800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,205700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,205600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,205500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,205400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,205300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,205200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,205100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,205000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,204900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,204800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,204700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,204600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,204500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,204400,50076649800,29450,29450,29450,29450,28772
|
||||
20250219,204300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,204200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,204100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,204000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,203900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,203800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,203700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,203600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,203500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,203400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,203300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,203200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,203100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,203000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,202900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,202800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,202700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,202600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,202500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,202400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,202300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,202200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,202100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,202000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,201900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,201800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,201700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,201600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,201500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,201400,50076649800,29450,29450,29450,29450,28772
|
||||
20250219,201300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,201200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,201100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,201000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,200900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,200800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,200700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,200600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,200500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,200400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,200300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,200200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,200100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,200000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,195900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,195800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,195700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,195600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,195500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,195400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,195300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,195200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,195100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,195000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,194900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,194800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,194700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,194600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,194500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,194400,50076649800,29450,29450,29450,29450,28772
|
||||
20250219,194300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,194200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,194100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,194000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,193900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,193800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,193700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,193600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,193500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,193400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,193300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,193200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,193100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,193000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,192900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,192800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,192700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,192600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,192500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,192400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,192300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,192200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,192100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,192000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,191900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,191800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,191700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,191600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,191500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,191400,50076649800,29450,29450,29450,29450,28772
|
||||
20250219,191300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,191200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,191100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,191000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,190900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,190800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,190700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,190600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,190500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,190400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,190300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,190200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,190100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,190000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,185900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,185800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,185700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,185600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,185500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,185400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,185300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,185200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,185100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,185000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,184900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,184800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,184700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,184600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,184500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,184400,50076649800,29450,29450,29450,29450,28772
|
||||
20250219,184300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,184200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,184100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,184000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,183900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,183800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,183700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,183600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,183500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,183400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,183300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,183200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,183100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,183000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,182900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,182800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,182700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,182600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,182500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,182400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,182300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,182200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,182100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,182000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,181900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,181800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,181700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,181600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,181500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,181400,50076649800,29450,29450,29450,29450,28772
|
||||
20250219,181300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,181200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,181100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,181000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,180900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,180800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,180700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,180600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,180500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,180400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,180300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,180200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,180100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,180000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,175900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,175800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,175700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,175600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,175500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,175400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,175300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,175200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,175100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,175000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,174900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,174800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,174700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,174600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,174500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,174400,50076649800,29450,29450,29450,29450,28772
|
||||
20250219,174300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,174200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,174100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,174000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,173900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,173800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,173700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,173600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,173500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,173400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,173300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,173200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,173100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,173000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,172900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,172800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,172700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,172600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,172500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,172400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,172300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,172200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,172100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,172000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,171900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,171800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,171700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,171600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,171500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,171400,50076649800,29450,29450,29450,29450,28772
|
||||
20250219,171300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,171200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,171100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,171000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,170900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,170800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,170700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,170600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,170500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,170400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,170300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,170200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,170100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,170000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,165900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,165800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,165700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,165600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,165500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,165400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,165300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,165200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,165100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,165000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,164900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,164800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,164700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,164600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,164500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,164400,50076649800,29450,29450,29450,29450,28772
|
||||
20250219,164300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,164200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,164100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,164000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,163900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,163800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,163700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,163600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,163500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,163400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,163300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,163200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,163100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,163000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,162900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,162800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,162700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,162600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,162500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,162400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,162300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,162200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,162100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,162000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,161900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,161800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,161700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,161600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,161500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,161400,50076649800,29450,29450,29450,29450,28772
|
||||
20250219,161300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,161200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,161100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,161000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,160900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,160800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,160700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,160600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,160500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,160400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,160300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,160200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,160100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,160000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,155900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,155800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,155700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,155600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,155500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,155400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,155300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,155200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,155100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,155000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,154900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,154800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,154700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,154600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,154500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,154400,50076649800,29450,29450,29450,29450,28772
|
||||
20250219,154300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,154200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,154100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,154000,50076649800,29450,29450,29450,29450,0
|
||||
20250219,153900,50076649800,29450,29450,29450,29450,0
|
||||
20250219,153800,50076649800,29450,29450,29450,29450,0
|
||||
20250219,153700,50076649800,29450,29450,29450,29450,0
|
||||
20250219,153600,50076649800,29450,29450,29450,29450,0
|
||||
20250219,153500,50076649800,29450,29450,29450,29450,0
|
||||
20250219,153400,50076649800,29450,29450,29450,29450,0
|
||||
20250219,153300,50076649800,29450,29450,29450,29450,0
|
||||
20250219,153200,50076649800,29450,29450,29450,29450,0
|
||||
20250219,153100,50076649800,29450,29450,29450,29450,0
|
||||
20250219,153000,50076649800,29450,29450,29450,29450,28772
|
||||
20250219,152900,49229314400,29250,29250,29250,29250,0
|
||||
20250219,152800,49229314400,29250,29250,29250,29250,0
|
||||
20250219,152700,49229314400,29250,29250,29250,29250,0
|
||||
20250219,152600,49229314400,29250,29250,29250,29250,0
|
||||
20250219,152500,49229314400,29250,29250,29250,29250,0
|
||||
20250219,152400,49229314400,29250,29250,29250,29250,0
|
||||
20250219,152300,49229314400,29250,29250,29250,29250,0
|
||||
20250219,152200,49229314400,29250,29250,29250,29250,0
|
||||
20250219,152100,49229314400,29250,29250,29250,29250,0
|
||||
20250219,152000,49229314400,29250,29250,29250,29250,0
|
||||
20250219,151900,49229314400,29250,29200,29300,29150,6886
|
||||
20250219,151800,49028017800,29200,29300,29350,29150,5043
|
||||
20250219,151700,48880500150,29350,29200,29350,29200,3481
|
||||
20250219,151600,48778642350,29250,29300,29300,29200,4569
|
||||
20250219,151500,48645100800,29300,29250,29300,29200,3671
|
||||
20250219,151400,48537758800,29250,29250,29350,29200,6849
|
||||
20250219,151300,48337333950,29250,29300,29300,29250,2672
|
||||
20250219,151200,48259173900,29250,29300,29350,29250,4263
|
||||
20250219,151100,48134241350,29250,29350,29350,29250,5183
|
||||
20250219,151000,47982287700,29300,29300,29300,29250,1548
|
||||
20250219,150900,47936960600,29300,29350,29350,29250,5741
|
||||
20250219,150800,47768748000,29350,29350,29400,29300,1587
|
||||
20250219,150700,47722197950,29400,29350,29400,29300,2864
|
||||
20250219,150600,47638129650,29350,29300,29350,29300,1339
|
||||
20250219,150500,47598860450,29300,29350,29350,29300,1480
|
||||
20250219,150400,47555481500,29350,29300,29350,29300,1462
|
||||
20250219,150300,47512609600,29300,29350,29350,29300,977
|
||||
20250219,150200,47483951250,29350,29400,29400,29300,2122
|
||||
20250219,150100,47421712000,29400,29400,29400,29350,918
|
||||
20250219,150000,47394754700,29400,29350,29400,29300,581
|
||||
20250219,145900,47377700600,29350,29350,29400,29300,3484
|
||||
20250219,145800,47275491650,29350,29400,29400,29350,2168
|
||||
20250219,145700,47211830800,29400,29400,29400,29350,459
|
||||
20250219,145600,47198339950,29400,29350,29400,29350,939
|
||||
20250219,145500,47170749200,29400,29350,29400,29350,757
|
||||
20250219,145400,47148513050,29350,29400,29400,29350,385
|
||||
20250219,145300,47137195700,29350,29400,29400,29350,1901
|
||||
20250219,145200,47081337050,29400,29400,29400,29350,450
|
||||
20250219,145100,47068113000,29400,29400,29400,29350,2280
|
||||
20250219,145000,47001114250,29400,29450,29450,29350,2116
|
||||
20250219,144900,46938901100,29450,29400,29450,29400,1032
|
||||
20250219,144800,46908533200,29450,29350,29450,29350,2856
|
||||
20250219,144700,46824570500,29350,29400,29450,29350,4514
|
||||
20250219,144600,46691864700,29400,29450,29450,29400,4987
|
||||
20250219,144500,46545215300,29450,29400,29450,29400,1583
|
||||
20250219,144400,46498609800,29400,29400,29450,29350,3962
|
||||
20250219,144300,46382106850,29350,29350,29400,29350,1585
|
||||
20250219,144200,46335514300,29400,29400,29400,29300,2013
|
||||
20250219,144100,46276397350,29350,29400,29400,29350,470
|
||||
20250219,144000,46262592850,29400,29400,29400,29300,3500
|
||||
20250219,143900,46159770450,29400,29350,29400,29300,904
|
||||
20250219,143800,46133235900,29350,29350,29350,29300,906
|
||||
20250219,143700,46106646000,29350,29350,29350,29300,1885
|
||||
20250219,143600,46051350950,29350,29250,29350,29200,4847
|
||||
20250219,143500,45909333500,29200,29250,29250,29200,598
|
||||
20250219,143400,45891861700,29200,29300,29300,29200,1352
|
||||
20250219,143300,45852309800,29300,29250,29300,29250,710
|
||||
20250219,143200,45831532950,29250,29300,29300,29250,1723
|
||||
20250219,143100,45781111200,29250,29250,29300,29200,2487
|
||||
20250219,143000,45708359650,29250,29250,29300,29250,308
|
||||
20250219,142900,45699342850,29300,29250,29300,29250,2358
|
||||
20250219,142800,45630343600,29250,29250,29300,29200,1397
|
||||
20250219,142700,45589448550,29250,29200,29250,29200,295
|
||||
20250219,142600,45580820650,29200,29300,29300,29200,1605
|
||||
20250219,142500,45533867150,29300,29350,29350,29250,3844
|
||||
20250219,142400,45421327200,29300,29350,29350,29300,5362
|
||||
20250219,142300,45264134700,29350,29350,29400,29300,2181
|
||||
20250219,142200,45200120850,29350,29400,29400,29300,3840
|
||||
20250219,142100,45087444750,29350,29350,29400,29350,681
|
||||
20250219,142000,45067439950,29350,29350,29400,29350,1438
|
||||
20250219,141900,45025216350,29350,29300,29400,29250,6505
|
||||
20250219,141800,44834533200,29250,29250,29300,29250,450
|
||||
20250219,141700,44821365100,29300,29300,29300,29250,1192
|
||||
20250219,141600,44786450200,29300,29250,29300,29250,315
|
||||
20250219,141500,44777232050,29250,29300,29300,29250,983
|
||||
20250219,141400,44748468600,29300,29300,29300,29250,2104
|
||||
20250219,141300,44686829250,29250,29250,29300,29250,629
|
||||
20250219,141200,44668406900,29300,29300,29300,29250,969
|
||||
20250219,141100,44640022950,29300,29300,29300,29250,963
|
||||
20250219,141000,44611822800,29300,29300,29300,29250,3739
|
||||
20250219,140900,44502273400,29300,29350,29350,29300,1286
|
||||
20250219,140800,44464591850,29300,29350,29350,29300,678
|
||||
20250219,140700,44444699750,29350,29400,29400,29300,1288
|
||||
20250219,140600,44406889700,29400,29350,29400,29350,2507
|
||||
20250219,140500,44333200100,29350,29400,29400,29350,5046
|
||||
20250219,140400,44185008200,29400,29400,29400,29350,695
|
||||
20250219,140300,44164579650,29400,29350,29400,29350,1140
|
||||
20250219,140200,44131108250,29400,29300,29400,29300,2932
|
||||
20250219,140100,44045056650,29300,29300,29350,29250,1158
|
||||
20250219,140000,44011125450,29300,29300,29300,29250,1054
|
||||
20250219,135900,43980267250,29300,29300,29300,29250,858
|
||||
20250219,135800,43955136100,29300,29300,29350,29250,3702
|
||||
20250219,135700,43846652050,29300,29300,29350,29250,1843
|
||||
20250219,135600,43792652550,29300,29250,29450,29200,20758
|
||||
20250219,135500,43182939450,29250,29150,29250,29150,5543
|
||||
20250219,135400,43021039250,29200,28900,29200,28900,10171
|
||||
20250219,135300,42725486350,28900,28900,28950,28900,1056
|
||||
20250219,135200,42694953050,28900,28950,28950,28850,1895
|
||||
20250219,135100,42640186750,28900,28900,28950,28800,7480
|
||||
20250219,135000,42424407950,28850,28900,28900,28850,2049
|
||||
20250219,134900,42365234200,28950,28950,28950,28900,1433
|
||||
20250219,134800,42323813950,28950,28950,28950,28900,1757
|
||||
20250219,134700,42272993050,28900,28950,29000,28850,3238
|
||||
20250219,134600,42179348700,28950,28950,29000,28850,17751
|
||||
20250219,134500,41666208850,28950,29000,29050,28950,4979
|
||||
20250219,134400,41521829350,29000,29050,29050,29000,1627
|
||||
20250219,134300,41474635100,29050,29050,29100,29000,1183
|
||||
20250219,134200,41440288950,29000,29050,29100,29000,1835
|
||||
20250219,134100,41386962300,29050,29050,29100,29050,418
|
||||
20250219,134000,41374806000,29050,29050,29050,29000,1338
|
||||
20250219,133900,41335940500,29050,29100,29100,29050,1917
|
||||
20250219,133800,41280223750,29100,29050,29100,29000,1726
|
||||
20250219,133700,41230079950,29050,29000,29050,29000,448
|
||||
20250219,133600,41217079400,29000,29000,29050,29000,1642
|
||||
20250219,133500,41169433500,29050,28950,29050,28950,2890
|
||||
20250219,133400,41085639050,28950,28950,29000,28900,13158
|
||||
20250219,133300,40704742050,28950,29050,29050,28950,18301
|
||||
20250219,133200,40174015350,29000,29100,29150,29000,22152
|
||||
20250219,133100,39530519050,29150,29100,29150,29100,1817
|
||||
20250219,133000,39477602500,29150,29150,29150,29100,1649
|
||||
20250219,132900,39429593950,29100,29150,29150,29100,2784
|
||||
20250219,132800,39348467200,29150,29150,29150,29100,936
|
||||
20250219,132700,39321191550,29150,29150,29150,29100,863
|
||||
20250219,132600,39296048150,29150,29100,29150,29100,1194
|
||||
20250219,132500,39261286700,29150,29200,29200,29100,1853
|
||||
20250219,132400,39207267650,29200,29200,29200,29150,2019
|
||||
20250219,132300,39148363750,29200,29100,29200,29100,3929
|
||||
20250219,132200,39033872700,29100,29150,29150,29050,12516
|
||||
20250219,132100,38669622600,29150,29250,29250,29100,23989
|
||||
20250219,132000,37969694800,29200,29250,29300,29200,3002
|
||||
20250219,131900,37881883200,29250,29350,29350,29200,16050
|
||||
20250219,131800,37411988100,29400,29450,29450,29350,3531
|
||||
20250219,131700,37308162800,29450,29500,29500,29400,616
|
||||
20250219,131600,37290018350,29500,29500,29500,29450,85
|
||||
20250219,131500,37287511900,29450,29500,29500,29450,536
|
||||
20250219,131400,37271722550,29500,29400,29500,29400,90
|
||||
20250219,131300,37269070600,29450,29450,29500,29450,1553
|
||||
20250219,131200,37223332400,29450,29450,29500,29350,3022
|
||||
20250219,131100,37134455450,29450,29450,29450,29400,2344
|
||||
20250219,131000,37065434150,29400,29400,29450,29400,845
|
||||
20250219,130900,37040567050,29400,29400,29450,29400,306
|
||||
20250219,130800,37031559050,29400,29400,29450,29350,1053
|
||||
20250219,130700,37000619300,29350,29450,29450,29350,1865
|
||||
20250219,130600,36945789900,29400,29400,29450,29400,488
|
||||
20250219,130500,36931434150,29400,29450,29450,29400,827
|
||||
20250219,130400,36907106950,29450,29450,29450,29400,195
|
||||
20250219,130300,36901368450,29400,29400,29450,29400,2450
|
||||
20250219,130200,36829337250,29450,29450,29500,29400,226
|
||||
20250219,130100,36822680650,29450,29450,29500,29400,735
|
||||
20250219,130000,36801042450,29450,29450,29450,29400,2593
|
||||
20250219,125900,36724719350,29500,29500,29500,29450,1956
|
||||
20250219,125800,36667092200,29450,29450,29450,29400,932
|
||||
20250219,125700,36639646050,29450,29450,29450,29400,1193
|
||||
20250219,125600,36604553150,29450,29400,29450,29350,628
|
||||
20250219,125500,36586090550,29350,29450,29450,29350,2045
|
||||
20250219,125400,36525970600,29450,29450,29500,29400,2188
|
||||
20250219,125300,36461599500,29400,29350,29400,29350,1730
|
||||
20250219,125200,36410746850,29350,29350,29400,29300,1932
|
||||
20250219,125100,36354043050,29350,29300,29350,29300,2280
|
||||
20250219,125000,36287180900,29300,29350,29400,29300,2407
|
||||
20250219,124900,36216531300,29400,29350,29400,29350,275
|
||||
20250219,124800,36208451700,29350,29400,29400,29300,1433
|
||||
20250219,124700,36166404200,29300,29350,29400,29300,3837
|
||||
20250219,124600,36053816700,29400,29400,29400,29350,1841
|
||||
20250219,124500,35999694550,29400,29450,29450,29350,2631
|
||||
20250219,124400,35922367700,29450,29400,29450,29350,635
|
||||
20250219,124300,35903701700,29400,29300,29450,29300,2744
|
||||
20250219,124200,35823148150,29350,29300,29350,29300,875
|
||||
20250219,124100,35797497000,29300,29400,29400,29300,5694
|
||||
20250219,124000,35630628050,29300,29400,29400,29300,4701
|
||||
20250219,123900,35492800750,29400,29400,29400,29300,5037
|
||||
20250219,123800,35344928450,29350,29450,29450,29350,6123
|
||||
20250219,123700,35165012050,29450,29400,29450,29400,690
|
||||
20250219,123600,35144715100,29400,29450,29450,29400,2929
|
||||
20250219,123500,35058552350,29500,29500,29500,29450,1548
|
||||
20250219,123400,35012933950,29500,29500,29500,29400,1381
|
||||
20250219,123300,34972251950,29500,29450,29500,29450,681
|
||||
20250219,123200,34952179750,29450,29450,29500,29450,1535
|
||||
20250219,123100,34906972100,29450,29450,29450,29400,1793
|
||||
20250219,123000,34854207200,29450,29400,29450,29350,1088
|
||||
20250219,122900,34822215350,29400,29400,29450,29350,2104
|
||||
20250219,122800,34760345850,29450,29450,29500,29400,7915
|
||||
20250219,122700,34527591250,29500,29450,29500,29450,2703
|
||||
20250219,122600,34447963600,29500,29500,29500,29450,1380
|
||||
20250219,122500,34407284700,29500,29550,29550,29500,804
|
||||
20250219,122400,34383559100,29550,29550,29550,29500,954
|
||||
20250219,122300,34355400900,29500,29500,29550,29500,312
|
||||
20250219,122200,34346188200,29500,29450,29550,29450,591
|
||||
20250219,122100,34328748600,29450,29550,29550,29450,1070
|
||||
20250219,122000,34297186250,29500,29550,29550,29450,1013
|
||||
20250219,121900,34267299550,29550,29500,29550,29450,906
|
||||
20250219,121800,34240572850,29450,29500,29550,29450,506
|
||||
20250219,121700,34225646800,29500,29500,29550,29450,3204
|
||||
20250219,121600,34131222250,29500,29550,29550,29450,4429
|
||||
20250219,121500,34000562750,29550,29550,29600,29550,890
|
||||
20250219,121400,33974258500,29600,29550,29600,29550,249
|
||||
20250219,121300,33966890100,29600,29600,29600,29500,428
|
||||
20250219,121200,33954237550,29550,29600,29600,29550,524
|
||||
20250219,121100,33938751100,29600,29550,29600,29550,400
|
||||
20250219,121000,33926923150,29550,29550,29600,29550,721
|
||||
20250219,120900,33905610500,29550,29650,29650,29550,1509
|
||||
20250219,120800,33860942000,29650,29600,29650,29550,3832
|
||||
20250219,120700,33747507950,29600,29550,29600,29500,639
|
||||
20250219,120600,33728612450,29550,29550,29550,29500,387
|
||||
20250219,120500,33717181350,29550,29600,29600,29500,1784
|
||||
20250219,120400,33664461050,29600,29550,29600,29550,222
|
||||
20250219,120300,33657892900,29600,29600,29600,29550,932
|
||||
20250219,120200,33630307950,29550,29600,29600,29550,515
|
||||
20250219,120100,33615076250,29600,29600,29650,29600,280
|
||||
20250219,120000,33606787550,29600,29550,29600,29450,1348
|
||||
20250219,115900,33566959300,29550,29400,29550,29400,4140
|
||||
20250219,115800,33444919400,29400,29400,29450,29400,2024
|
||||
20250219,115700,33385413250,29400,29400,29450,29400,974
|
||||
20250219,115600,33356769350,29400,29450,29450,29400,1972
|
||||
20250219,115500,33298761200,29450,29450,29450,29400,3002
|
||||
20250219,115400,33210382800,29450,29500,29500,29400,4318
|
||||
20250219,115300,33083359400,29500,29500,29550,29450,5507
|
||||
20250219,115200,32921043200,29550,29550,29600,29550,2692
|
||||
20250219,115100,32841493900,29550,29650,29650,29550,2066
|
||||
20250219,115000,32780383050,29650,29650,29650,29600,178
|
||||
20250219,114900,32775106650,29650,29600,29650,29600,418
|
||||
20250219,114800,32762720150,29600,29600,29650,29600,529
|
||||
20250219,114700,32747056500,29650,29650,29650,29600,1707
|
||||
20250219,114600,32696524100,29600,29650,29650,29600,315
|
||||
20250219,114500,32687194750,29600,29650,29650,29600,184
|
||||
20250219,114400,32681741400,29650,29650,29650,29600,519
|
||||
20250219,114300,32666354850,29650,29650,29650,29600,290
|
||||
20250219,114200,32657756400,29700,29650,29700,29600,707
|
||||
20250219,114100,32636784500,29650,29700,29700,29650,516
|
||||
20250219,114000,32621462650,29650,29650,29700,29650,677
|
||||
20250219,113900,32601360650,29700,29650,29700,29650,1442
|
||||
20250219,113800,32558551900,29650,29600,29650,29550,976
|
||||
20250219,113700,32529648200,29600,29600,29650,29550,1326
|
||||
20250219,113600,32490391950,29600,29550,29600,29550,2850
|
||||
20250219,113500,32406056300,29600,29600,29600,29550,436
|
||||
20250219,113400,32393158900,29600,29550,29600,29550,287
|
||||
20250219,113300,32384671050,29550,29550,29600,29500,2260
|
||||
20250219,113200,32317885850,29550,29550,29550,29500,461
|
||||
20250219,113100,32304265400,29550,29500,29550,29450,1661
|
||||
20250219,113000,32255214350,29450,29600,29600,29450,3197
|
||||
20250219,112900,32160826300,29600,29550,29600,29550,860
|
||||
20250219,112800,32135379500,29550,29500,29600,29500,1448
|
||||
20250219,112700,32092638350,29500,29500,29500,29400,7227
|
||||
20250219,112600,31879727450,29500,29500,29550,29500,1367
|
||||
20250219,112500,31839391900,29550,29450,29650,29400,3436
|
||||
20250219,112400,31738104400,29450,29700,29700,29400,27395
|
||||
20250219,112300,30929341500,29700,29700,29700,29650,1706
|
||||
20250219,112200,30878738100,29650,29750,29750,29650,7361
|
||||
20250219,112100,30659956300,29750,29750,29800,29750,290
|
||||
20250219,112000,30651322250,29800,29750,29800,29750,395
|
||||
20250219,111900,30639566700,29750,29850,29850,29750,779
|
||||
20250219,111800,30616381900,29850,29800,29850,29800,1269
|
||||
20250219,111700,30578557150,29800,29850,29850,29750,1943
|
||||
20250219,111600,30520652100,29800,29800,29850,29800,342
|
||||
20250219,111500,30510448100,29800,29850,29900,29800,1351
|
||||
20250219,111400,30470147950,29850,29800,29850,29800,1823
|
||||
20250219,111300,30415732100,29800,29800,29800,29750,1065
|
||||
20250219,111200,30383998400,29800,29800,29850,29750,225
|
||||
20250219,111100,30377292600,29750,29700,29800,29700,2137
|
||||
20250219,111000,30313662450,29750,29800,29800,29700,660
|
||||
20250219,110900,30294031800,29750,29700,29800,29700,1976
|
||||
20250219,110800,30235250300,29700,29750,29800,29700,1030
|
||||
20250219,110700,30204631800,29750,29850,29850,29700,8125
|
||||
20250219,110600,29962672700,29800,29800,29850,29800,1051
|
||||
20250219,110500,29931337300,29800,29850,29850,29800,362
|
||||
20250219,110400,29920542450,29850,29850,29850,29800,202
|
||||
20250219,110300,29914516950,29850,29850,29850,29800,409
|
||||
20250219,110200,29902313550,29900,29850,29900,29800,1199
|
||||
20250219,110100,29866522700,29850,29800,29850,29750,1389
|
||||
20250219,110000,29825136700,29800,29800,29800,29750,1203
|
||||
20250219,105900,29789299800,29800,29800,29800,29750,1137
|
||||
20250219,105800,29755438250,29750,29750,29800,29750,1036
|
||||
20250219,105700,29724598100,29750,29750,29800,29700,2236
|
||||
20250219,105600,29658074550,29750,29800,29800,29750,300
|
||||
20250219,105500,29649145800,29800,29750,29800,29750,1405
|
||||
20250219,105400,29607343000,29750,29800,29800,29700,3838
|
||||
20250219,105300,29493177550,29800,29800,29800,29750,1335
|
||||
20250219,105200,29453416950,29800,29750,29800,29750,960
|
||||
20250219,105100,29424838700,29750,29700,29750,29700,1944
|
||||
20250219,105000,29367042400,29750,29800,29800,29750,3182
|
||||
20250219,104900,29272343650,29800,29800,29800,29750,3802
|
||||
20250219,104800,29159121150,29800,29800,29800,29750,1363
|
||||
20250219,104700,29118527800,29800,29750,29800,29750,2135
|
||||
20250219,104600,29054996950,29750,29700,29750,29700,1177
|
||||
20250219,104500,29020001200,29700,29650,29750,29650,952
|
||||
20250219,104400,28991729600,29650,29650,29700,29650,977
|
||||
20250219,104300,28962753500,29650,29750,29750,29650,5031
|
||||
20250219,104200,28813460550,29750,29800,29800,29700,4569
|
||||
20250219,104100,28677516900,29800,29800,29850,29700,6966
|
||||
20250219,104000,28469984200,29800,29650,29850,29600,9105
|
||||
20250219,103900,28199232150,29650,29600,29700,29550,2091
|
||||
20250219,103800,28137277200,29600,29550,29600,29500,2286
|
||||
20250219,103700,28069689050,29500,29550,29600,29500,1770
|
||||
20250219,103600,28017434250,29550,29500,29600,29400,2991
|
||||
20250219,103500,27929210600,29400,29550,29650,29400,12941
|
||||
20250219,103400,27546738300,29600,29350,29600,29350,8893
|
||||
20250219,103300,27284548500,29400,29350,29400,29350,5213
|
||||
20250219,103200,27131399300,29400,29200,29400,29200,5324
|
||||
20250219,103100,26975294350,29200,29300,29350,29150,11020
|
||||
20250219,103000,26653401500,29350,29450,29450,29300,7032
|
||||
20250219,102900,26446634450,29400,29350,29450,29300,3347
|
||||
20250219,102800,26348312100,29350,29350,29400,29150,27068
|
||||
20250219,102700,25556331850,29300,29500,29550,29300,22340
|
||||
20250219,102600,24899364000,29500,29550,29600,29450,6675
|
||||
20250219,102500,24702446200,29500,29500,29600,29500,8796
|
||||
20250219,102400,24442872850,29500,29700,29750,29500,14397
|
||||
20250219,102300,24016984550,29650,29700,29800,29650,4713
|
||||
20250219,102200,23876930550,29750,29800,29850,29750,4696
|
||||
20250219,102100,23737067750,29800,29800,29850,29700,6833
|
||||
20250219,102000,23533581500,29750,29600,29800,29500,19001
|
||||
20250219,101900,22971299600,29600,29750,29750,29550,21371
|
||||
20250219,101800,22338079100,29700,29800,29800,29650,19114
|
||||
20250219,101700,21769813000,29750,29900,29900,29750,10680
|
||||
20250219,101600,21451038000,29900,29950,30000,29900,5061
|
||||
20250219,101500,21299519900,29950,29950,30100,29900,14128
|
||||
20250219,101400,20875493550,30000,29900,30000,29850,13119
|
||||
20250219,101300,20482812700,29900,30000,30000,29700,38007
|
||||
20250219,101200,19349763050,29950,30050,30100,29950,9557
|
||||
20250219,101100,19062905550,30050,30100,30150,29950,26054
|
||||
20250219,101000,18280575750,30100,30300,30300,30000,41776
|
||||
20250219,100900,17021991950,30300,30400,30450,30300,6707
|
||||
20250219,100800,16818543300,30400,30400,30400,30350,2748
|
||||
20250219,100700,16735047550,30400,30350,30400,30300,3330
|
||||
20250219,100600,16633940700,30350,30350,30400,30250,3598
|
||||
20250219,100500,16524790150,30350,30500,30500,30250,12987
|
||||
20250219,100400,16130741250,30500,30500,30600,30500,1459
|
||||
20250219,100300,16086223000,30500,30500,30550,30500,1339
|
||||
20250219,100200,16045364850,30550,30650,30650,30500,2815
|
||||
20250219,100100,15959354100,30650,30650,30650,30600,1103
|
||||
20250219,100000,15925584300,30600,30600,30700,30500,3094
|
||||
20250219,095900,15830891250,30500,30400,30550,30400,4796
|
||||
20250219,095800,15684691450,30400,30450,30450,30400,3863
|
||||
20250219,095700,15567176150,30450,30550,30600,30450,8157
|
||||
20250219,095600,15318412400,30550,30550,30600,30550,2163
|
||||
20250219,095500,15252304600,30550,30650,30650,30550,1711
|
||||
20250219,095400,15199949100,30600,30600,30700,30550,2789
|
||||
20250219,095300,15114600550,30600,30700,30700,30550,13996
|
||||
20250219,095200,14686907550,30700,30700,30750,30550,1919
|
||||
20250219,095100,14628125800,30750,30700,30800,30600,5265
|
||||
20250219,095000,14466723150,30800,30700,30800,30650,2175
|
||||
20250219,094900,14399984150,30700,30750,30800,30600,5575
|
||||
20250219,094800,14229027950,30800,30800,30800,30750,1988
|
||||
20250219,094700,14167868150,30800,30800,30900,30750,2055
|
||||
20250219,094600,14104594850,30850,30650,30950,30650,5360
|
||||
20250219,094500,13939506800,30650,30800,30800,30600,8305
|
||||
20250219,094400,13684521700,30800,30900,30900,30750,7131
|
||||
20250219,094300,13464752600,30800,30700,30950,30650,21433
|
||||
20250219,094200,12805280800,30700,30450,30700,30200,44980
|
||||
20250219,094100,11437673950,30500,31100,31100,30400,55226
|
||||
20250219,094000,9745056600,31000,31300,31300,31000,19395
|
||||
20250219,093900,9141860000,31300,31250,31300,31200,2825
|
||||
20250219,093800,9053590650,31300,31400,31400,31200,15823
|
||||
20250219,093700,8558913100,31400,31500,31500,31300,14375
|
||||
20250219,093600,8107964650,31450,31800,31800,31450,10368
|
||||
20250219,093500,7780357900,31800,31700,31800,31700,2065
|
||||
20250219,093400,7714846700,31700,31750,31800,31650,5249
|
||||
20250219,093300,7548351850,31750,31900,31900,31750,4065
|
||||
20250219,093200,7419010200,31850,31950,32000,31850,2875
|
||||
20250219,093100,7327286550,31950,32100,32100,31900,4826
|
||||
20250219,093000,7173227300,32100,32000,32150,31950,15184
|
||||
20250219,092900,6686220300,31950,31950,32000,31950,1177
|
||||
20250219,092800,6648572600,31950,31950,32000,31900,2646
|
||||
20250219,092700,6564007900,31950,32000,32000,31900,2130
|
||||
20250219,092600,6495935400,32000,31800,32000,31800,2616
|
||||
20250219,092500,6412467100,31850,32050,32100,31800,13478
|
||||
20250219,092400,5981665250,32100,32000,32100,31950,3432
|
||||
20250219,092300,5871722000,32000,32000,32050,31950,3930
|
||||
20250219,092200,5745973750,32000,32000,32050,31950,4796
|
||||
20250219,092100,5592416500,32000,32150,32150,31900,14599
|
||||
20250219,092000,5124954700,32150,31950,32150,31900,10651
|
||||
20250219,091900,4783807450,31950,31900,31950,31900,4383
|
||||
20250219,091800,4643816050,31950,31950,32100,31900,19697
|
||||
20250219,091700,4013346150,31950,31800,31950,31800,6696
|
||||
20250219,091600,3799916850,31800,31650,31850,31600,7564
|
||||
20250219,091500,3560257800,31650,31650,31700,31600,2588
|
||||
20250219,091400,3478395200,31650,31700,31750,31650,826
|
||||
20250219,091300,3452210000,31700,31800,31800,31700,1658
|
||||
20250219,091200,3399599150,31800,31650,31800,31600,4213
|
||||
20250219,091100,3266115200,31650,31650,31700,31550,4577
|
||||
20250219,091000,3121353000,31700,31700,31750,31650,2815
|
||||
20250219,090900,3032078650,31650,31850,31850,31650,4668
|
||||
20250219,090800,2883889850,31850,31900,31950,31850,5633
|
||||
20250219,090700,2704233950,31950,31700,31950,31650,12855
|
||||
20250219,090600,2294506700,31700,31750,31800,31650,4196
|
||||
20250219,090500,2161394250,31800,31700,31800,31700,2765
|
||||
20250219,090400,2073586800,31700,31800,31850,31550,7004
|
||||
20250219,090300,1851522600,31800,31700,31850,31650,10397
|
||||
20250219,090200,1521156150,31700,31350,31750,31250,15354
|
||||
20250219,090100,1038227050,31350,31350,31550,31150,7931
|
||||
20250219,090000,789936050,31500,31650,31650,31250,24291
|
||||
|
Reference in New Issue
Block a user