Update 2025-02-19 4022 candle_min
This commit is contained in:
737
298000/min/candle-20250219.csv
Normal file
737
298000/min/candle-20250219.csv
Normal file
@@ -0,0 +1,737 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,211500,1505823550,40400,40400,40400,40400,287
|
||||
20250219,211400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,211300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,211200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,211100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,211000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,210900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,210800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,210700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,210600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,210500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,210400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,210300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,210200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,210100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,210000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,205900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,205800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,205700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,205600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,205500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,205400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,205300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,205200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,205100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,205000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,204900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,204800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,204700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,204600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,204500,1505823550,40400,40400,40400,40400,287
|
||||
20250219,204400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,204300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,204200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,204100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,204000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,203900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,203800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,203700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,203600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,203500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,203400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,203300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,203200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,203100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,203000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,202900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,202800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,202700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,202600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,202500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,202400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,202300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,202200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,202100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,202000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,201900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,201800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,201700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,201600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,201500,1505823550,40400,40400,40400,40400,287
|
||||
20250219,201400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,201300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,201200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,201100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,201000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,200900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,200800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,200700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,200600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,200500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,200400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,200300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,200200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,200100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,200000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,195900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,195800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,195700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,195600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,195500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,195400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,195300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,195200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,195100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,195000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,194900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,194800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,194700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,194600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,194500,1505823550,40400,40400,40400,40400,287
|
||||
20250219,194400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,194300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,194200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,194100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,194000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,193900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,193800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,193700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,193600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,193500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,193400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,193300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,193200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,193100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,193000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,192900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,192800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,192700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,192600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,192500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,192400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,192300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,192200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,192100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,192000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,191900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,191800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,191700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,191600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,191500,1505823550,40400,40400,40400,40400,287
|
||||
20250219,191400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,191300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,191200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,191100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,191000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,190900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,190800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,190700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,190600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,190500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,190400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,190300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,190200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,190100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,190000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,185900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,185800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,185700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,185600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,185500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,185400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,185300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,185200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,185100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,185000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,184900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,184800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,184700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,184600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,184500,1505823550,40400,40400,40400,40400,287
|
||||
20250219,184400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,184300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,184200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,184100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,184000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,183900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,183800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,183700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,183600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,183500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,183400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,183300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,183200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,183100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,183000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,182900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,182800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,182700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,182600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,182500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,182400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,182300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,182200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,182100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,182000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,181900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,181800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,181700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,181600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,181500,1505823550,40400,40400,40400,40400,287
|
||||
20250219,181400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,181300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,181200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,181100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,181000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,180900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,180800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,180700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,180600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,180500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,180400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,180300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,180200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,180100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,180000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,175900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,175800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,175700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,175600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,175500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,175400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,175300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,175200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,175100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,175000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,174900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,174800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,174700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,174600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,174500,1505823550,40400,40400,40400,40400,287
|
||||
20250219,174400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,174300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,174200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,174100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,174000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,173900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,173800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,173700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,173600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,173500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,173400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,173300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,173200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,173100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,173000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,172900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,172800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,172700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,172600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,172500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,172400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,172300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,172200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,172100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,172000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,171900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,171800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,171700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,171600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,171500,1505823550,40400,40400,40400,40400,287
|
||||
20250219,171400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,171300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,171200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,171100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,171000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,170900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,170800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,170700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,170600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,170500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,170400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,170300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,170200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,170100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,170000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,165900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,165800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,165700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,165600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,165500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,165400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,165300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,165200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,165100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,165000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,164900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,164800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,164700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,164600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,164500,1505823550,40400,40400,40400,40400,287
|
||||
20250219,164400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,164300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,164200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,164100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,164000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,163900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,163800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,163700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,163600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,163500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,163400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,163300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,163200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,163100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,163000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,162900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,162800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,162700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,162600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,162500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,162400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,162300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,162200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,162100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,162000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,161900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,161800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,161700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,161600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,161500,1505823550,40400,40400,40400,40400,287
|
||||
20250219,161400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,161300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,161200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,161100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,161000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,160900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,160800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,160700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,160600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,160500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,160400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,160300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,160200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,160100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,160000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,155900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,155800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,155700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,155600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,155500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,155400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,155300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,155200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,155100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,155000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,154900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,154800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,154700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,154600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,154500,1505823550,40400,40400,40400,40400,287
|
||||
20250219,154400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,154300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,154200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,154100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,154000,1505823550,40400,40400,40400,40400,0
|
||||
20250219,153900,1505823550,40400,40400,40400,40400,0
|
||||
20250219,153800,1505823550,40400,40400,40400,40400,0
|
||||
20250219,153700,1505823550,40400,40400,40400,40400,0
|
||||
20250219,153600,1505823550,40400,40400,40400,40400,0
|
||||
20250219,153500,1505823550,40400,40400,40400,40400,0
|
||||
20250219,153400,1505823550,40400,40400,40400,40400,0
|
||||
20250219,153300,1505823550,40400,40400,40400,40400,0
|
||||
20250219,153200,1505823550,40400,40400,40400,40400,0
|
||||
20250219,153100,1505823550,40400,40400,40400,40400,0
|
||||
20250219,153000,1505823550,40400,40400,40400,40400,287
|
||||
20250219,152900,1494228750,40200,40200,40200,40200,0
|
||||
20250219,152800,1494228750,40200,40200,40200,40200,0
|
||||
20250219,152700,1494228750,40200,40200,40200,40200,0
|
||||
20250219,152600,1494228750,40200,40200,40200,40200,0
|
||||
20250219,152500,1494228750,40200,40200,40200,40200,0
|
||||
20250219,152400,1494228750,40200,40200,40200,40200,0
|
||||
20250219,152300,1494228750,40200,40200,40200,40200,0
|
||||
20250219,152200,1494228750,40200,40200,40200,40200,0
|
||||
20250219,152100,1494228750,40200,40200,40200,40200,0
|
||||
20250219,152000,1494228750,40200,40200,40200,40200,0
|
||||
20250219,151900,1494228750,40200,40150,40200,40150,2
|
||||
20250219,151800,1494148400,40150,40100,40150,40100,7
|
||||
20250219,151700,1493867450,40050,40050,40050,40050,15
|
||||
20250219,151600,1493266700,40050,40050,40050,40050,14
|
||||
20250219,151500,1492706000,40100,40100,40100,40100,5
|
||||
20250219,151400,1492505500,40100,40100,40100,40100,13
|
||||
20250219,151300,1491984200,40050,40050,40050,40050,9
|
||||
20250219,151200,1491623750,40250,40250,40250,40250,0
|
||||
20250219,151100,1491623750,40250,40250,40250,40250,12
|
||||
20250219,151000,1491140750,40300,40300,40300,40300,1
|
||||
20250219,150900,1491100450,40050,40250,40250,40050,86
|
||||
20250219,150800,1487643550,40250,40100,40250,40050,141
|
||||
20250219,150700,1481990050,40150,40150,40150,40150,0
|
||||
20250219,150600,1481990050,40150,40200,40200,40150,100
|
||||
20250219,150500,1477972550,40150,40150,40150,40150,1
|
||||
20250219,150400,1477932400,40150,40150,40150,40150,67
|
||||
20250219,150300,1475242350,40150,40150,40150,40150,0
|
||||
20250219,150200,1475242350,40150,40150,40150,40150,15
|
||||
20250219,150100,1474640100,40150,40150,40150,40150,22
|
||||
20250219,150000,1473756800,40150,40150,40150,40150,0
|
||||
20250219,145900,1473756800,40150,40100,40150,40100,119
|
||||
20250219,145800,1468984550,40050,40050,40050,40050,11
|
||||
20250219,145700,1468544000,40050,40050,40050,40050,22
|
||||
20250219,145600,1467662900,40050,40000,40050,40000,108
|
||||
20250219,145500,1463339000,40000,40000,40000,40000,1
|
||||
20250219,145400,1463299000,40050,40000,40050,40000,33
|
||||
20250219,145300,1461978750,40000,40000,40000,40000,0
|
||||
20250219,145200,1461978750,40000,40000,40050,40000,44
|
||||
20250219,145100,1460218500,40000,40000,40000,40000,0
|
||||
20250219,145000,1460218500,40000,40000,40000,40000,10
|
||||
20250219,144900,1459818500,40000,40000,40000,40000,15
|
||||
20250219,144800,1459218500,40000,40000,40000,40000,0
|
||||
20250219,144700,1459218500,40000,40000,40000,40000,9
|
||||
20250219,144600,1458858500,40000,40000,40000,40000,2
|
||||
20250219,144500,1458778500,40100,40100,40100,40100,4
|
||||
20250219,144400,1458618100,40100,40000,40100,40000,29
|
||||
20250219,144300,1457457800,40000,40000,40000,40000,0
|
||||
20250219,144200,1457457800,40000,40000,40000,40000,24
|
||||
20250219,144100,1456497800,40250,40250,40250,40250,0
|
||||
20250219,144000,1456497800,40250,40250,40250,40250,0
|
||||
20250219,143900,1456497800,40250,40250,40250,40250,2
|
||||
20250219,143800,1456417300,40250,40250,40250,40250,10
|
||||
20250219,143700,1456014800,40250,40250,40250,40250,7
|
||||
20250219,143600,1455733050,40250,40200,40250,40200,37
|
||||
20250219,143500,1454245500,40000,40000,40000,40000,0
|
||||
20250219,143400,1454245500,40000,40050,40050,40000,115
|
||||
20250219,143300,1449641000,40100,40100,40100,40100,0
|
||||
20250219,143200,1449641000,40100,40100,40100,40100,0
|
||||
20250219,143100,1449641000,40100,40100,40100,40100,0
|
||||
20250219,143000,1449641000,40100,40100,40100,40100,6
|
||||
20250219,142900,1449400400,40100,40100,40100,40100,6
|
||||
20250219,142800,1449159800,40050,40050,40050,40050,0
|
||||
20250219,142700,1449159800,40050,40050,40050,40050,6
|
||||
20250219,142600,1448919500,40050,40050,40050,40050,7
|
||||
20250219,142500,1448639150,40100,40350,40350,40100,13
|
||||
20250219,142400,1448117600,40350,40350,40350,40350,0
|
||||
20250219,142300,1448117600,40350,40350,40350,40350,1
|
||||
20250219,142200,1448077250,40350,40350,40350,40050,67
|
||||
20250219,142100,1445375600,40350,40200,40400,40200,58
|
||||
20250219,142000,1443034850,40050,40050,40050,40050,41
|
||||
20250219,141900,1441392800,40050,40200,40200,40050,81
|
||||
20250219,141800,1438140600,40200,40200,40200,40200,48
|
||||
20250219,141700,1436211000,40200,40200,40350,40200,27
|
||||
20250219,141600,1435125450,40200,40200,40200,40200,3
|
||||
20250219,141500,1435004850,40200,40200,40200,40200,0
|
||||
20250219,141400,1435004850,40200,40200,40200,40200,11
|
||||
20250219,141300,1434562650,40200,40200,40200,40200,1
|
||||
20250219,141200,1434522450,40200,40250,40250,40200,22
|
||||
20250219,141100,1433637700,40250,40250,40250,40250,0
|
||||
20250219,141000,1433637700,40250,40350,40350,40250,56
|
||||
20250219,140900,1431378700,40350,40250,40350,40250,6
|
||||
20250219,140800,1431136700,40200,40200,40200,40200,30
|
||||
20250219,140700,1429930700,40200,40200,40200,40200,1
|
||||
20250219,140600,1429890500,40200,40200,40200,40200,2
|
||||
20250219,140500,1429810100,40200,40200,40200,40200,10
|
||||
20250219,140400,1429408100,40200,40200,40200,40200,1
|
||||
20250219,140300,1429367900,40200,40200,40200,40200,9
|
||||
20250219,140200,1429006100,40250,40250,40250,40250,4
|
||||
20250219,140100,1428845100,40250,40250,40250,40250,1
|
||||
20250219,140000,1428804850,40200,40200,40200,40200,18
|
||||
20250219,135900,1428081250,40300,40300,40300,40300,5
|
||||
20250219,135800,1427879750,40300,40300,40300,40300,10
|
||||
20250219,135700,1427476750,40300,40300,40300,40300,0
|
||||
20250219,135600,1427476750,40300,40300,40300,40300,55
|
||||
20250219,135500,1425260250,40250,40250,40250,40250,15
|
||||
20250219,135400,1424656500,40250,40250,40250,40250,2
|
||||
20250219,135300,1424576000,40200,40200,40200,40200,6
|
||||
20250219,135200,1424334800,40200,40200,40200,40200,27
|
||||
20250219,135100,1423249400,40150,40150,40150,40150,0
|
||||
20250219,135000,1423249400,40150,40150,40150,40150,33
|
||||
20250219,134900,1421924450,40200,40200,40200,40200,0
|
||||
20250219,134800,1421924450,40200,40200,40200,40200,10
|
||||
20250219,134700,1421522450,40200,40200,40200,40200,2
|
||||
20250219,134600,1421442050,40150,40150,40150,40150,11
|
||||
20250219,134500,1421000400,40100,40100,40100,40100,13
|
||||
20250219,134400,1420479100,40100,40100,40100,40100,3
|
||||
20250219,134300,1420358800,40100,39950,40100,39950,18
|
||||
20250219,134200,1419637600,39900,40200,40200,39900,32
|
||||
20250219,134100,1418359600,40150,40000,40150,40000,19
|
||||
20250219,134000,1417597050,40000,40350,40350,40000,214
|
||||
20250219,133900,1409023950,40050,40450,40450,40000,560
|
||||
20250219,133800,1386530950,40600,40600,40600,40600,1
|
||||
20250219,133700,1386490350,40600,40600,40600,40600,4
|
||||
20250219,133600,1386327950,40600,40600,40600,40600,0
|
||||
20250219,133500,1386327950,40600,40600,40600,40600,0
|
||||
20250219,133400,1386327950,40600,40600,40600,40600,1
|
||||
20250219,133300,1386287350,40600,40600,40600,40600,2
|
||||
20250219,133200,1386206150,40600,40600,40600,40600,0
|
||||
20250219,133100,1386206150,40600,40450,40600,40450,31
|
||||
20250219,133000,1384951600,40600,40600,40600,40600,0
|
||||
20250219,132900,1384951600,40600,40600,40600,40600,52
|
||||
20250219,132800,1382840400,40600,40500,40600,40500,64
|
||||
20250219,132700,1380248300,40850,40850,40850,40850,2
|
||||
20250219,132600,1380166600,40850,40850,40850,40850,3
|
||||
20250219,132500,1380044050,40850,40850,40850,40850,5
|
||||
20250219,132400,1379839800,40850,40850,40850,40850,0
|
||||
20250219,132300,1379839800,40850,40850,40850,40850,2
|
||||
20250219,132200,1379758100,40850,40850,40850,40850,1
|
||||
20250219,132100,1379717250,40850,40850,40850,40850,0
|
||||
20250219,132000,1379717250,40850,40850,40850,40850,4
|
||||
20250219,131900,1379553850,40850,40850,40850,40850,0
|
||||
20250219,131800,1379553850,40850,40850,40850,40850,9
|
||||
20250219,131700,1379186200,40900,40900,40900,40900,13
|
||||
20250219,131600,1378654500,40900,40900,40900,40900,0
|
||||
20250219,131500,1378654500,40900,40900,40900,40900,0
|
||||
20250219,131400,1378654500,40900,40900,40900,40900,11
|
||||
20250219,131300,1378204600,40900,41000,41000,40400,198
|
||||
20250219,131200,1370189250,40900,40900,40900,40900,57
|
||||
20250219,131100,1367857950,41100,41100,41100,41100,15
|
||||
20250219,131000,1367241450,41100,41100,41100,41100,69
|
||||
20250219,130900,1364405550,41100,41100,41100,41100,5
|
||||
20250219,130800,1364200050,41100,41100,41100,41050,22
|
||||
20250219,130700,1363296850,41050,41000,41050,41000,27
|
||||
20250219,130600,1362188600,41000,41000,41000,41000,4
|
||||
20250219,130500,1362024600,40900,40900,40900,40900,14
|
||||
20250219,130400,1361452000,41000,41000,41000,41000,11
|
||||
20250219,130300,1361001000,41050,41000,41050,41000,303
|
||||
20250219,130200,1348576100,40900,40900,40900,40900,27
|
||||
20250219,130100,1347471800,40850,40850,40850,40850,6
|
||||
20250219,130000,1347226700,40800,40800,40800,40800,1
|
||||
20250219,125900,1347185900,40900,40950,40950,40900,104
|
||||
20250219,125800,1342927300,40900,40800,40900,40800,35
|
||||
20250219,125700,1341496200,40900,41000,41000,40900,6
|
||||
20250219,125600,1341250300,40900,40900,40900,40900,0
|
||||
20250219,125500,1341250300,40900,40800,40900,40800,11
|
||||
20250219,125400,1340801400,40800,40800,40800,40800,19
|
||||
20250219,125300,1340026200,40800,40850,40850,40800,10
|
||||
20250219,125200,1339617850,40800,40800,40800,40800,0
|
||||
20250219,125100,1339617850,40800,41000,41000,40800,24
|
||||
20250219,125000,1338636850,41000,41000,41000,41000,69
|
||||
20250219,124900,1335807850,41000,40900,41000,40800,479
|
||||
20250219,124800,1316181000,40800,40850,40850,40800,144
|
||||
20250219,124700,1310299550,40900,40900,40900,40900,0
|
||||
20250219,124600,1310299550,40900,40900,40900,40900,83
|
||||
20250219,124500,1306904850,40900,40900,40900,40900,0
|
||||
20250219,124400,1306904850,40900,40850,40900,40850,75
|
||||
20250219,124300,1303841050,40900,40900,40900,40900,93
|
||||
20250219,124200,1300037350,41000,41000,41000,41000,0
|
||||
20250219,124100,1300037350,41000,40950,41000,40950,153
|
||||
20250219,124000,1293771950,40950,40950,40950,40950,5
|
||||
20250219,123900,1293567200,40950,40950,40950,40950,39
|
||||
20250219,123800,1291970150,40950,40950,40950,40950,5
|
||||
20250219,123700,1291765400,40900,40850,40900,40850,142
|
||||
20250219,123600,1285960600,40850,40850,40850,40850,27
|
||||
20250219,123500,1284857650,40700,40700,40700,40700,22
|
||||
20250219,123400,1283962250,40700,40850,40850,40700,26
|
||||
20250219,123300,1282900300,40900,40900,40900,40900,2
|
||||
20250219,123200,1282818500,40850,40750,40850,40750,56
|
||||
20250219,123100,1280533600,40750,40750,40750,40750,0
|
||||
20250219,123000,1280533600,40750,40750,40750,40750,1
|
||||
20250219,122900,1280492850,40750,40750,40750,40750,12
|
||||
20250219,122800,1280003850,40750,40750,40750,40750,1
|
||||
20250219,122700,1279963100,40750,40750,40750,40750,2
|
||||
20250219,122600,1279881600,40800,40800,40800,40800,0
|
||||
20250219,122500,1279881600,40800,40800,40800,40800,1
|
||||
20250219,122400,1279840800,40800,40800,40800,40800,29
|
||||
20250219,122300,1278657600,40700,40700,40700,40700,0
|
||||
20250219,122200,1278657600,40700,40700,40700,40700,1
|
||||
20250219,122100,1278616900,40750,40750,40750,40750,0
|
||||
20250219,122000,1278616900,40750,40700,40750,40700,39
|
||||
20250219,121900,1277029400,40650,40650,40650,40650,1
|
||||
20250219,121800,1276988750,40650,40650,40650,40650,83
|
||||
20250219,121700,1273614800,40650,40650,40650,40650,1
|
||||
20250219,121600,1273574150,40750,40750,40750,40750,0
|
||||
20250219,121500,1273574150,40750,40500,40750,40500,304
|
||||
20250219,121400,1261190750,40450,40450,40450,40450,20
|
||||
20250219,121300,1260381750,40450,40450,40450,40450,0
|
||||
20250219,121200,1260381750,40450,40450,40450,40450,0
|
||||
20250219,121100,1260381750,40450,40450,40450,40450,0
|
||||
20250219,121000,1260381750,40450,40450,40450,40450,1
|
||||
20250219,120900,1260341300,40700,40700,40700,40700,20
|
||||
20250219,120800,1259527300,40650,40650,40650,40650,0
|
||||
20250219,120700,1259527300,40650,40550,40650,40550,13
|
||||
20250219,120600,1258999850,40550,40550,40550,40550,0
|
||||
20250219,120500,1258999850,40550,40550,40550,40550,0
|
||||
20250219,120400,1258999850,40550,40550,40550,40550,0
|
||||
20250219,120300,1258999850,40550,40550,40550,40550,10
|
||||
20250219,120200,1258594350,40550,40550,40550,40550,2
|
||||
20250219,120100,1258513250,40350,40350,40350,40350,0
|
||||
20250219,120000,1258513250,40350,40350,40350,40350,0
|
||||
20250219,115900,1258513250,40350,40500,40500,40350,73
|
||||
20250219,115800,1255566100,40500,40500,40500,40500,42
|
||||
20250219,115700,1253865100,40550,40550,40550,40550,0
|
||||
20250219,115600,1253865100,40550,40550,40550,40550,96
|
||||
20250219,115500,1249972300,40550,40550,40550,40550,1
|
||||
20250219,115400,1249931750,40750,40750,40750,40750,0
|
||||
20250219,115300,1249931750,40750,40750,40750,40750,0
|
||||
20250219,115200,1249931750,40750,40600,40750,40550,232
|
||||
20250219,115100,1240523100,40600,40600,40600,40600,0
|
||||
20250219,115000,1240523100,40600,40650,40650,40600,50
|
||||
20250219,114900,1238492800,40600,40600,40600,40600,0
|
||||
20250219,114800,1238492800,40600,40600,40600,40600,0
|
||||
20250219,114700,1238492800,40600,40800,40800,40600,3
|
||||
20250219,114600,1238370600,40600,40600,40600,40600,0
|
||||
20250219,114500,1238370600,40600,40650,40650,40600,10
|
||||
20250219,114400,1237964400,40650,40650,40650,40650,125
|
||||
20250219,114300,1232883150,40650,40700,40700,40650,121
|
||||
20250219,114200,1227958550,40900,40750,40900,40750,193
|
||||
20250219,114100,1220089500,40750,40750,40750,40750,0
|
||||
20250219,114000,1220089500,40750,40750,40750,40750,0
|
||||
20250219,113900,1220089500,40750,40750,40750,40750,0
|
||||
20250219,113800,1220089500,40750,40750,40750,40750,15
|
||||
20250219,113700,1219478250,40750,40750,40750,40750,1
|
||||
20250219,113600,1219437500,40700,40800,40800,40700,15
|
||||
20250219,113500,1218826800,40800,40800,40800,40800,18
|
||||
20250219,113400,1218092400,40800,40800,40800,40800,3
|
||||
20250219,113300,1217970000,40900,40850,40900,40850,133
|
||||
20250219,113200,1212531000,40900,40900,40900,40900,1
|
||||
20250219,113100,1212490100,40900,40850,40900,40850,32
|
||||
20250219,113000,1211181850,40650,40650,40650,40650,2
|
||||
20250219,112900,1211100550,40650,40650,40650,40650,38
|
||||
20250219,112800,1209555850,40800,40700,40800,40600,169
|
||||
20250219,112700,1202676050,40700,40700,40700,40700,11
|
||||
20250219,112600,1202228350,40600,40600,40600,40600,0
|
||||
20250219,112500,1202228350,40600,40700,40800,40600,219
|
||||
20250219,112400,1193304650,40700,40550,40700,40550,13
|
||||
20250219,112300,1192776150,40550,40550,40550,40550,5
|
||||
20250219,112200,1192573400,40550,40600,40600,40550,35
|
||||
20250219,112100,1191152600,40650,40650,40650,40600,14
|
||||
20250219,112000,1190583800,40700,40750,40750,40700,8
|
||||
20250219,111900,1190258150,40700,40700,40700,40700,2
|
||||
20250219,111800,1190176750,40600,40600,40600,40600,0
|
||||
20250219,111700,1190176750,40600,40600,40600,40600,1
|
||||
20250219,111600,1190136150,40700,40700,40700,40700,1
|
||||
20250219,111500,1190095450,40700,40700,40700,40700,0
|
||||
20250219,111400,1190095450,40700,40700,40700,40700,66
|
||||
20250219,111300,1187409250,40600,40600,40600,40600,5
|
||||
20250219,111200,1187206250,40600,40600,40600,40600,0
|
||||
20250219,111100,1187206250,40600,40600,40600,40600,0
|
||||
20250219,111000,1187206250,40600,40600,40600,40600,0
|
||||
20250219,110900,1187206250,40600,40600,40600,40600,0
|
||||
20250219,110800,1187206250,40600,40600,40600,40600,2
|
||||
20250219,110700,1187125050,40600,40600,40600,40600,3
|
||||
20250219,110600,1187003250,40600,40600,40600,40600,5
|
||||
20250219,110500,1186800250,40600,40600,40600,40600,105
|
||||
20250219,110400,1182537250,40500,40550,40550,40500,115
|
||||
20250219,110300,1177877900,40550,40700,40700,40550,138
|
||||
20250219,110200,1172279500,40700,40700,40700,40700,7
|
||||
20250219,110100,1171994600,40700,40700,40700,40700,10
|
||||
20250219,110000,1171587600,40700,40700,40700,40700,7
|
||||
20250219,105900,1171302700,40700,40650,40750,40650,448
|
||||
20250219,105800,1153049600,40650,40700,40700,40650,199
|
||||
20250219,105700,1144955500,40650,40750,40750,40650,14
|
||||
20250219,105600,1144385750,40800,40850,40850,40800,8
|
||||
20250219,105500,1144059300,40850,40850,40850,40850,0
|
||||
20250219,105400,1144059300,40850,40900,40900,40850,201
|
||||
20250219,105300,1135838450,40900,41000,41000,40900,26
|
||||
20250219,105200,1134772550,41000,41000,41000,41000,62
|
||||
20250219,105100,1132230550,41000,41000,41150,41000,17
|
||||
20250219,105000,1131532500,41000,41000,41000,41000,53
|
||||
20250219,104900,1129359500,41000,41000,41000,41000,170
|
||||
20250219,104800,1122389500,41000,41100,41100,41000,56
|
||||
20250219,104700,1120090500,41100,41100,41100,41100,10
|
||||
20250219,104600,1119679500,41200,41300,41300,41200,1145
|
||||
20250219,104500,1072450600,41250,41250,41350,41250,91
|
||||
20250219,104400,1068692300,41300,41200,41300,41200,293
|
||||
20250219,104300,1056597150,41200,41200,41250,40900,130
|
||||
20250219,104200,1051253850,41000,41050,41050,41000,29
|
||||
20250219,104100,1050063450,41050,41050,41050,41000,26
|
||||
20250219,104000,1048996450,41050,40950,41050,40950,62
|
||||
20250219,103900,1046452900,40900,40700,40950,40700,85
|
||||
20250219,103800,1042975700,40700,40850,40850,40700,4
|
||||
20250219,103700,1042812650,40800,40650,40800,40600,32
|
||||
20250219,103600,1041511250,40650,40800,40800,40650,14
|
||||
20250219,103500,1040941850,40850,40750,40850,40500,167
|
||||
20250219,103400,1034163500,40750,41000,41050,40750,698
|
||||
20250219,103300,1005557550,41000,41050,41050,41000,27
|
||||
20250219,103200,1004449750,41050,41250,41350,41050,169
|
||||
20250219,103100,997486800,41200,41400,41400,41200,77
|
||||
20250219,103000,994300600,41200,41350,41350,41050,1002
|
||||
20250219,102900,953004100,41250,41300,41550,41250,730
|
||||
20250219,102800,922796150,41300,41450,41650,41300,121
|
||||
20250219,102700,917791700,41450,40500,41900,40500,2818
|
||||
20250219,102600,801838850,40400,40250,40450,40150,1318
|
||||
20250219,102500,748597450,40250,40400,40400,40150,174
|
||||
20250219,102400,741580050,40250,40400,40450,40250,92
|
||||
20250219,102300,737865150,40350,40100,40400,40100,219
|
||||
20250219,102200,729053450,40050,39950,40100,39900,76
|
||||
20250219,102100,726011750,39900,39900,39900,39900,11
|
||||
20250219,102000,725572850,40000,40000,40000,40000,3
|
||||
20250219,101900,725452850,40000,40000,40000,40000,1
|
||||
20250219,101800,725412850,40000,39850,40000,39850,11
|
||||
20250219,101700,724973600,39900,39650,39900,39650,62
|
||||
20250219,101600,722504900,39650,39950,39950,39650,204
|
||||
20250219,101500,714373550,40000,40100,40100,40000,30
|
||||
20250219,101400,713173150,40050,40050,40050,40050,3
|
||||
20250219,101300,713053000,40150,40150,40150,40150,0
|
||||
20250219,101200,713053000,40150,40050,40150,40000,290
|
||||
20250219,101100,701448600,40350,40250,40400,40050,15
|
||||
20250219,101000,700846150,40250,40300,40500,40250,16
|
||||
20250219,100900,700200850,40350,40400,40500,40200,121
|
||||
20250219,100800,695300900,40200,40200,40400,40100,13
|
||||
20250219,100700,694777900,40200,40000,40200,40000,87
|
||||
20250219,100600,691293050,39950,39950,39950,39950,16
|
||||
20250219,100500,690653850,39950,39900,39950,39650,209
|
||||
20250219,100400,682331000,39900,39850,39900,39850,4
|
||||
20250219,100300,682171550,39850,39900,39900,39850,30
|
||||
20250219,100200,680974600,39900,40000,40000,39900,108
|
||||
20250219,100100,676665300,39850,40200,40200,39850,513
|
||||
20250219,100000,656070500,40200,40500,40500,40200,96
|
||||
20250219,095900,652196250,40500,40400,40500,40400,65
|
||||
20250219,095800,649565000,40350,40400,40400,40250,43
|
||||
20250219,095700,647828600,40450,40450,40450,40300,212
|
||||
20250219,095600,639265200,40400,40500,40500,40400,89
|
||||
20250219,095500,635666850,40500,40600,40650,40500,249
|
||||
20250219,095400,625557200,40500,40350,40600,40350,72
|
||||
20250219,095300,622640750,40400,40350,40400,40350,52
|
||||
20250219,095200,620540000,40350,40400,40500,40200,56
|
||||
20250219,095100,618284850,40400,40500,40500,40400,67
|
||||
20250219,095000,615577950,40600,40400,40600,40200,73
|
||||
20250219,094900,612624200,40400,40350,40650,40350,349
|
||||
20250219,094800,598486900,40350,40400,40400,40350,35
|
||||
20250219,094700,597074300,40250,40600,40600,40250,490
|
||||
20250219,094600,577273050,40600,40550,40650,40500,201
|
||||
20250219,094500,569126650,40550,40450,40650,40450,267
|
||||
20250219,094400,558297100,40500,40150,40500,40150,625
|
||||
20250219,094300,533062750,40250,40250,40250,40200,7
|
||||
20250219,094200,532781050,40050,40050,40100,40000,371
|
||||
20250219,094100,517916950,39950,40150,40150,39950,146
|
||||
20250219,094000,512061150,40200,40200,40300,40150,100
|
||||
20250219,093900,508040100,40200,40300,40300,40150,61
|
||||
20250219,093800,505588250,40300,40250,40450,40250,290
|
||||
20250219,093700,493904550,40250,40050,40300,40050,62
|
||||
20250219,093600,491415100,40050,39800,40300,39800,1235
|
||||
20250219,093500,442029000,39800,39850,39850,39700,32
|
||||
20250219,093400,440755700,39850,39750,39850,39650,168
|
||||
20250219,093300,434080000,39800,39850,39950,39800,56
|
||||
20250219,093200,431847600,39750,39950,40000,39750,423
|
||||
20250219,093100,414964800,39900,39950,40000,39700,425
|
||||
20250219,093000,397998350,39950,39650,40000,39650,724
|
||||
20250219,092900,369169250,39600,39700,39750,39500,162
|
||||
20250219,092800,362749150,39650,39700,39700,39600,136
|
||||
20250219,092700,357360050,39800,39600,39800,39600,583
|
||||
20250219,092600,334185250,39600,39500,39600,39500,106
|
||||
20250219,092500,329994750,39450,39700,39700,39450,47
|
||||
20250219,092400,328135350,39700,39100,39700,39050,1205
|
||||
20250219,092300,280708850,39050,39000,39050,39000,14
|
||||
20250219,092200,280162300,39000,39050,39050,39000,59
|
||||
20250219,092100,277860000,39150,39000,39150,38900,511
|
||||
20250219,092000,257930350,39000,39150,39150,39000,224
|
||||
20250219,091900,249189600,39200,39400,39400,39200,237
|
||||
20250219,091800,239875100,39400,39550,39550,39300,325
|
||||
20250219,091700,227056500,39500,39500,39650,39500,158
|
||||
20250219,091600,220807250,39650,39650,39650,39300,615
|
||||
20250219,091500,196479850,39600,39650,39700,39350,666
|
||||
20250219,091400,170230750,39700,39850,39900,39600,589
|
||||
20250219,091300,146807950,39700,39350,39900,39200,288
|
||||
20250219,091200,135424500,39150,39200,39400,39050,548
|
||||
20250219,091100,113910800,38950,38850,39200,38650,351
|
||||
20250219,091000,100225400,38900,38700,38900,38650,86
|
||||
20250219,090900,96889950,38700,38150,38700,38100,1168
|
||||
20250219,090800,51945350,38350,37900,38350,37700,723
|
||||
20250219,090700,24282750,37900,37650,37900,37600,71
|
||||
20250219,090600,21606900,37650,37650,37750,37600,120
|
||||
20250219,090500,17093050,37650,37650,37950,37650,107
|
||||
20250219,090400,13064200,37600,37950,37950,37600,100
|
||||
20250219,090300,9285300,38350,38350,38350,38350,0
|
||||
20250219,090200,9285300,38350,38350,38350,38350,0
|
||||
20250219,090100,9285300,38350,38350,38350,38350,0
|
||||
20250219,090000,9285300,38350,38350,38350,37600,243
|
||||
|
Reference in New Issue
Block a user