Update 2025-02-19 4022 candle_min
This commit is contained in:
738
299030/min/candle-20250219.csv
Normal file
738
299030/min/candle-20250219.csv
Normal file
@@ -0,0 +1,738 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,211600,1585147150,24200,24200,24200,24200,986
|
||||
20250219,211500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,211400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,211300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,211200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,211100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,211000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,210900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,210800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,210700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,210600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,210500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,210400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,210300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,210200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,210100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,210000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,205900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,205800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,205700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,205600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,205500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,205400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,205300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,205200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,205100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,205000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,204900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,204800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,204700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,204600,1585147150,24200,24200,24200,24200,986
|
||||
20250219,204500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,204400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,204300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,204200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,204100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,204000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,203900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,203800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,203700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,203600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,203500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,203400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,203300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,203200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,203100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,203000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,202900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,202800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,202700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,202600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,202500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,202400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,202300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,202200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,202100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,202000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,201900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,201800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,201700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,201600,1585147150,24200,24200,24200,24200,986
|
||||
20250219,201500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,201400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,201300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,201200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,201100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,201000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,200900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,200800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,200700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,200600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,200500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,200400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,200300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,200200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,200100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,200000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,195900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,195800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,195700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,195600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,195500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,195400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,195300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,195200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,195100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,195000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,194900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,194800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,194700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,194600,1585147150,24200,24200,24200,24200,986
|
||||
20250219,194500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,194400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,194300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,194200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,194100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,194000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,193900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,193800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,193700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,193600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,193500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,193400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,193300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,193200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,193100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,193000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,192900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,192800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,192700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,192600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,192500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,192400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,192300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,192200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,192100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,192000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,191900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,191800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,191700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,191600,1585147150,24200,24200,24200,24200,986
|
||||
20250219,191500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,191400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,191300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,191200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,191100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,191000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,190900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,190800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,190700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,190600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,190500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,190400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,190300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,190200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,190100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,190000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,185900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,185800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,185700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,185600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,185500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,185400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,185300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,185200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,185100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,185000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,184900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,184800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,184700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,184600,1585147150,24200,24200,24200,24200,986
|
||||
20250219,184500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,184400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,184300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,184200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,184100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,184000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,183900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,183800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,183700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,183600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,183500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,183400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,183300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,183200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,183100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,183000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,182900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,182800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,182700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,182600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,182500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,182400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,182300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,182200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,182100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,182000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,181900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,181800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,181700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,181600,1585147150,24200,24200,24200,24200,986
|
||||
20250219,181500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,181400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,181300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,181200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,181100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,181000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,180900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,180800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,180700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,180600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,180500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,180400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,180300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,180200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,180100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,180000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,175900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,175800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,175700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,175600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,175500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,175400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,175300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,175200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,175100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,175000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,174900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,174800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,174700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,174600,1585147150,24200,24200,24200,24200,986
|
||||
20250219,174500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,174400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,174300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,174200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,174100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,174000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,173900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,173800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,173700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,173600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,173500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,173400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,173300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,173200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,173100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,173000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,172900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,172800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,172700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,172600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,172500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,172400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,172300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,172200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,172100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,172000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,171900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,171800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,171700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,171600,1585147150,24200,24200,24200,24200,986
|
||||
20250219,171500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,171400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,171300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,171200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,171100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,171000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,170900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,170800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,170700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,170600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,170500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,170400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,170300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,170200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,170100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,170000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,165900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,165800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,165700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,165600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,165500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,165400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,165300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,165200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,165100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,165000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,164900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,164800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,164700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,164600,1585147150,24200,24200,24200,24200,986
|
||||
20250219,164500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,164400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,164300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,164200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,164100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,164000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,163900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,163800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,163700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,163600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,163500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,163400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,163300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,163200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,163100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,163000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,162900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,162800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,162700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,162600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,162500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,162400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,162300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,162200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,162100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,162000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,161900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,161800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,161700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,161600,1585147150,24200,24200,24200,24200,986
|
||||
20250219,161500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,161400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,161300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,161200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,161100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,161000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,160900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,160800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,160700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,160600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,160500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,160400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,160300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,160200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,160100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,160000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,155900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,155800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,155700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,155600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,155500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,155400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,155300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,155200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,155100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,155000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,154900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,154800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,154700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,154600,1585147150,24200,24200,24200,24200,986
|
||||
20250219,154500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,154400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,154300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,154200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,154100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,154000,1585147150,24200,24200,24200,24200,0
|
||||
20250219,153900,1585147150,24200,24200,24200,24200,0
|
||||
20250219,153800,1585147150,24200,24200,24200,24200,0
|
||||
20250219,153700,1585147150,24200,24200,24200,24200,0
|
||||
20250219,153600,1585147150,24200,24200,24200,24200,0
|
||||
20250219,153500,1585147150,24200,24200,24200,24200,0
|
||||
20250219,153400,1585147150,24200,24200,24200,24200,0
|
||||
20250219,153300,1585147150,24200,24200,24200,24200,0
|
||||
20250219,153200,1585147150,24200,24200,24200,24200,0
|
||||
20250219,153100,1585147150,24200,24200,24200,24200,0
|
||||
20250219,153000,1585147150,24200,24200,24200,24200,986
|
||||
20250219,152900,1561285950,24250,24250,24250,24250,0
|
||||
20250219,152800,1561285950,24250,24250,24250,24250,0
|
||||
20250219,152700,1561285950,24250,24250,24250,24250,0
|
||||
20250219,152600,1561285950,24250,24250,24250,24250,0
|
||||
20250219,152500,1561285950,24250,24250,24250,24250,0
|
||||
20250219,152400,1561285950,24250,24250,24250,24250,0
|
||||
20250219,152300,1561285950,24250,24250,24250,24250,0
|
||||
20250219,152200,1561285950,24250,24250,24250,24250,0
|
||||
20250219,152100,1561285950,24250,24250,24250,24250,0
|
||||
20250219,152000,1561285950,24250,24250,24250,24250,0
|
||||
20250219,151900,1561285950,24250,24250,24250,24250,86
|
||||
20250219,151800,1559200450,24250,24300,24300,24250,73
|
||||
20250219,151700,1557427800,24300,24300,24300,24300,43
|
||||
20250219,151600,1556382900,24250,24300,24300,24250,177
|
||||
20250219,151500,1552088050,24250,24300,24300,24250,65
|
||||
20250219,151400,1550509600,24250,24250,24300,24250,233
|
||||
20250219,151300,1544857200,24250,24300,24300,24250,270
|
||||
20250219,151200,1538307500,24300,24300,24300,24250,143
|
||||
20250219,151100,1534835350,24250,24250,24300,24250,71
|
||||
20250219,151000,1533111450,24250,24300,24300,24250,274
|
||||
20250219,150900,1526460800,24300,24250,24300,24250,143
|
||||
20250219,150800,1522990900,24250,24300,24300,24250,162
|
||||
20250219,150700,1519060200,24300,24250,24300,24250,253
|
||||
20250219,150600,1512918550,24300,24300,24300,24300,87
|
||||
20250219,150500,1510804450,24250,24300,24300,24250,94
|
||||
20250219,150400,1508522750,24300,24300,24300,24300,346
|
||||
20250219,150300,1500114950,24300,24300,24300,24300,48
|
||||
20250219,150200,1498948550,24250,24300,24300,24250,626
|
||||
20250219,150100,1483763350,24300,24300,24300,24250,48
|
||||
20250219,150000,1482597000,24300,24300,24300,24300,287
|
||||
20250219,145900,1475622900,24300,24300,24300,24300,5
|
||||
20250219,145800,1475501400,24250,24250,24250,24250,15
|
||||
20250219,145700,1475137650,24250,24250,24250,24250,20
|
||||
20250219,145600,1474652650,24250,24250,24250,24250,18
|
||||
20250219,145500,1474216150,24250,24250,24250,24250,0
|
||||
20250219,145400,1474216150,24250,24250,24250,24250,110
|
||||
20250219,145300,1471548650,24250,24300,24300,24250,77
|
||||
20250219,145200,1469678400,24300,24300,24300,24300,4
|
||||
20250219,145100,1469581200,24250,24250,24250,24250,110
|
||||
20250219,145000,1466913700,24300,24300,24300,24250,27
|
||||
20250219,144900,1466258100,24300,24300,24300,24300,34
|
||||
20250219,144800,1465431900,24250,24250,24300,24250,43
|
||||
20250219,144700,1464389050,24250,24250,24250,24250,0
|
||||
20250219,144600,1464389050,24250,24250,24250,24250,0
|
||||
20250219,144500,1464389050,24250,24250,24250,24250,4
|
||||
20250219,144400,1464292050,24300,24300,24300,24300,131
|
||||
20250219,144300,1461108750,24300,24300,24300,24300,5
|
||||
20250219,144200,1460987250,24300,24300,24300,24300,1
|
||||
20250219,144100,1460962950,24300,24300,24300,24300,10
|
||||
20250219,144000,1460719950,24200,24250,24250,24200,340
|
||||
20250219,143900,1452491850,24250,24250,24250,24250,2
|
||||
20250219,143800,1452443350,24250,24250,24250,24250,100
|
||||
20250219,143700,1450018350,24250,24250,24250,24250,9
|
||||
20250219,143600,1449800100,24300,24200,24300,24200,29
|
||||
20250219,143500,1449097400,24300,24300,24300,24300,1
|
||||
20250219,143400,1449073100,24300,24250,24300,24250,161
|
||||
20250219,143300,1445162350,24250,24250,24250,24250,99
|
||||
20250219,143200,1442761600,24300,24300,24300,24300,0
|
||||
20250219,143100,1442761600,24300,24250,24300,24250,7
|
||||
20250219,143000,1442591600,24300,24300,24300,24300,0
|
||||
20250219,142900,1442591600,24300,24300,24300,24300,5
|
||||
20250219,142800,1442470100,24350,24350,24350,24350,170
|
||||
20250219,142700,1438330600,24350,24250,24350,24250,659
|
||||
20250219,142600,1422317450,24250,24350,24350,24250,8
|
||||
20250219,142500,1422122950,24350,24350,24350,24350,1
|
||||
20250219,142400,1422098600,24250,24300,24300,24250,140
|
||||
20250219,142300,1418702600,24350,24300,24350,24300,500
|
||||
20250219,142200,1406529200,24250,24250,24250,24250,0
|
||||
20250219,142100,1406529200,24250,24300,24300,24250,152
|
||||
20250219,142000,1402835650,24300,24300,24300,24300,49
|
||||
20250219,141900,1401644950,24250,24250,24250,24250,0
|
||||
20250219,141800,1401644950,24250,24250,24250,24250,68
|
||||
20250219,141700,1399995950,24250,24250,24250,24250,2
|
||||
20250219,141600,1399947450,24250,24250,24250,24250,2
|
||||
20250219,141500,1399898950,24250,24250,24250,24250,106
|
||||
20250219,141400,1397328450,24250,24250,24350,24250,175
|
||||
20250219,141300,1393082700,24250,24250,24250,24250,0
|
||||
20250219,141200,1393082700,24250,24300,24300,24250,8
|
||||
20250219,141100,1392888500,24350,24250,24350,24250,31
|
||||
20250219,141000,1392135200,24250,24300,24300,24250,216
|
||||
20250219,140900,1386896700,24300,24300,24300,24300,136
|
||||
20250219,140800,1383591900,24300,24300,24300,24300,2
|
||||
20250219,140700,1383543300,24250,24250,24250,24250,0
|
||||
20250219,140600,1383543300,24250,24250,24250,24250,4
|
||||
20250219,140500,1383446300,24250,24250,24250,24250,7
|
||||
20250219,140400,1383276550,24250,24250,24250,24250,5
|
||||
20250219,140300,1383155300,24250,24250,24250,24250,226
|
||||
20250219,140200,1377674800,24250,24250,24250,24250,1
|
||||
20250219,140100,1377650550,24200,24250,24250,24200,20
|
||||
20250219,140000,1377166300,24200,24200,24200,24200,30
|
||||
20250219,135900,1376440300,24250,24250,24250,24250,1
|
||||
20250219,135800,1376416050,24250,24250,24250,24250,2
|
||||
20250219,135700,1376367550,24250,24250,24250,24250,4
|
||||
20250219,135600,1376270550,24250,24250,24250,24250,408
|
||||
20250219,135500,1366376550,24150,24150,24150,24150,0
|
||||
20250219,135400,1366376550,24150,24150,24150,24150,0
|
||||
20250219,135300,1366376550,24150,24150,24150,24150,100
|
||||
20250219,135200,1363961550,24200,24200,24200,24200,2
|
||||
20250219,135100,1363913150,24250,24150,24250,24150,190
|
||||
20250219,135000,1359314550,24150,24150,24150,24150,10
|
||||
20250219,134900,1359073050,24150,24150,24150,24150,66
|
||||
20250219,134800,1357479150,24200,24200,24200,24200,0
|
||||
20250219,134700,1357479150,24200,24200,24200,24200,0
|
||||
20250219,134600,1357479150,24200,24200,24200,24200,6
|
||||
20250219,134500,1357333950,24200,24200,24200,24200,0
|
||||
20250219,134400,1357333950,24200,24200,24200,24200,4
|
||||
20250219,134300,1357237150,24200,24200,24200,24200,0
|
||||
20250219,134200,1357237150,24200,24200,24200,24200,0
|
||||
20250219,134100,1357237150,24200,24200,24200,24200,0
|
||||
20250219,134000,1357237150,24200,24200,24200,24200,2
|
||||
20250219,133900,1357188750,24200,24200,24200,24200,0
|
||||
20250219,133800,1357188750,24200,24200,24200,24200,210
|
||||
20250219,133700,1352106750,24200,24200,24200,24200,0
|
||||
20250219,133600,1352106750,24200,24150,24200,24150,6
|
||||
20250219,133500,1351961750,24200,24200,24200,24200,1
|
||||
20250219,133400,1351937550,24200,24200,24200,24200,146
|
||||
20250219,133300,1348404350,24300,24300,24300,24300,0
|
||||
20250219,133200,1348404350,24300,24300,24300,24300,346
|
||||
20250219,133100,1339996550,24300,24350,24350,24300,166
|
||||
20250219,133000,1335957750,24350,24350,24350,24350,143
|
||||
20250219,132900,1332475700,24350,24350,24350,24350,90
|
||||
20250219,132800,1330284200,24350,24350,24350,24350,32
|
||||
20250219,132700,1329505000,24300,24350,24350,24300,102
|
||||
20250219,132600,1327022300,24350,24350,24350,24350,40
|
||||
20250219,132500,1326048300,24350,24300,24400,24300,121
|
||||
20250219,132400,1323098800,24350,24300,24350,24300,1822
|
||||
20250219,132300,1278760800,24300,24250,24300,24200,295
|
||||
20250219,132200,1271596100,24250,24250,24250,24250,0
|
||||
20250219,132100,1271596100,24250,24250,24250,24250,4
|
||||
20250219,132000,1271499100,24300,24300,24300,24300,140
|
||||
20250219,131900,1268097100,24300,24300,24300,24300,0
|
||||
20250219,131800,1268097100,24300,24300,24300,24300,155
|
||||
20250219,131700,1264330600,24200,24300,24300,24200,54
|
||||
20250219,131600,1263023700,24300,24200,24300,24200,6
|
||||
20250219,131500,1262878000,24300,24300,24300,24200,579
|
||||
20250219,131400,1248836100,24300,24250,24300,24250,143
|
||||
20250219,131300,1245363700,24250,24200,24250,24200,51
|
||||
20250219,131200,1244127150,24250,24200,24250,24200,228
|
||||
20250219,131100,1238599150,24200,24200,24200,24200,25
|
||||
20250219,131000,1237994150,24250,24250,24250,24250,17
|
||||
20250219,130900,1237581900,24250,24250,24250,24250,20
|
||||
20250219,130800,1237096900,24250,24250,24250,24250,2
|
||||
20250219,130700,1237048400,24250,24150,24250,24150,619
|
||||
20250219,130600,1222085850,24150,24150,24150,24150,55
|
||||
20250219,130500,1220757600,24150,24100,24150,24100,235
|
||||
20250219,130400,1215082400,24100,24100,24100,24100,59
|
||||
20250219,130300,1213660500,24100,24100,24100,24100,0
|
||||
20250219,130200,1213660500,24100,24100,24100,24100,169
|
||||
20250219,130100,1209587600,24050,24050,24050,24050,4
|
||||
20250219,130000,1209491400,24050,24050,24050,24050,6
|
||||
20250219,125900,1209347100,24050,24050,24050,24050,17
|
||||
20250219,125800,1208938250,24050,24000,24050,24000,797
|
||||
20250219,125700,1189810100,24000,24000,24000,24000,328
|
||||
20250219,125600,1181938100,24000,24000,24000,24000,112
|
||||
20250219,125500,1179250100,24000,24000,24000,24000,3
|
||||
20250219,125400,1179178100,24000,24000,24000,24000,0
|
||||
20250219,125300,1179178100,24000,24000,24000,24000,9
|
||||
20250219,125200,1178962100,24000,24000,24000,24000,0
|
||||
20250219,125100,1178962100,24000,24000,24000,24000,133
|
||||
20250219,125000,1175770100,23950,23950,23950,23950,2
|
||||
20250219,124900,1175722200,23950,23950,23950,23950,0
|
||||
20250219,124800,1175722200,23950,23950,23950,23950,220
|
||||
20250219,124700,1170453200,24000,24000,24000,24000,131
|
||||
20250219,124600,1167309200,24000,24000,24050,24000,954
|
||||
20250219,124500,1144411100,24000,24050,24050,24000,919
|
||||
20250219,124400,1122350100,24150,24050,24150,24000,1666
|
||||
20250219,124300,1082299000,24100,24100,24100,24100,15
|
||||
20250219,124200,1081937500,24100,24100,24100,24100,40
|
||||
20250219,124100,1080973500,24200,24100,24200,24100,19
|
||||
20250219,124000,1080515100,24100,24100,24100,24100,0
|
||||
20250219,123900,1080515100,24100,24100,24100,24100,400
|
||||
20250219,123800,1070875100,24100,24100,24200,24100,49
|
||||
20250219,123700,1069693200,24100,24100,24100,24100,70
|
||||
20250219,123600,1068006200,24100,24150,24150,24100,355
|
||||
20250219,123500,1059450450,24150,24150,24150,24150,0
|
||||
20250219,123400,1059450450,24150,24150,24150,24150,56
|
||||
20250219,123300,1058098050,24200,24200,24200,24200,5
|
||||
20250219,123200,1057977050,24200,24200,24200,24200,0
|
||||
20250219,123100,1057977050,24200,24200,24200,24200,111
|
||||
20250219,123000,1055290850,24200,24150,24200,24150,38
|
||||
20250219,122900,1054373100,24200,24150,24200,24150,3
|
||||
20250219,122800,1054300550,24150,24150,24150,24150,15
|
||||
20250219,122700,1053938300,24150,24150,24150,24150,19
|
||||
20250219,122600,1053479450,24150,24150,24150,24150,0
|
||||
20250219,122500,1053479450,24150,24150,24150,24150,1
|
||||
20250219,122400,1053455300,24100,24100,24100,24100,4
|
||||
20250219,122300,1053358900,24100,24100,24100,24100,70
|
||||
20250219,122200,1051671900,24100,24100,24100,24100,63
|
||||
20250219,122100,1050153600,24100,24150,24150,24100,11
|
||||
20250219,122000,1049888000,24150,24150,24150,24150,35
|
||||
20250219,121900,1049042750,24150,24150,24150,24150,3
|
||||
20250219,121800,1048970300,24100,24100,24100,24100,116
|
||||
20250219,121700,1046174700,24150,24150,24150,24150,15
|
||||
20250219,121600,1045812450,24150,24150,24150,24150,5
|
||||
20250219,121500,1045691700,24150,24150,24150,24150,22
|
||||
20250219,121400,1045160400,24150,24150,24150,24150,29
|
||||
20250219,121300,1044460050,24150,24150,24150,24150,5
|
||||
20250219,121200,1044339300,24100,24100,24100,24100,31
|
||||
20250219,121100,1043592200,24100,24150,24150,24100,334
|
||||
20250219,121000,1035541700,24150,24150,24150,24150,47
|
||||
20250219,120900,1034406650,24150,24150,24150,24150,51
|
||||
20250219,120800,1033175000,24150,24150,24150,24150,60
|
||||
20250219,120700,1031726000,24150,24150,24150,24150,435
|
||||
20250219,120600,1021220750,24200,24200,24200,24200,100
|
||||
20250219,120500,1018800750,24250,24200,24250,24200,15
|
||||
20250219,120400,1018437050,24250,24200,24250,24200,32
|
||||
20250219,120300,1017662600,24200,24200,24200,24200,0
|
||||
20250219,120200,1017662600,24200,24250,24250,24200,13
|
||||
20250219,120100,1017347500,24200,24200,24200,24200,0
|
||||
20250219,120000,1017347500,24200,24200,24200,24200,100
|
||||
20250219,115900,1014927500,24200,24200,24200,24200,1
|
||||
20250219,115800,1014903300,24200,24200,24200,24200,42
|
||||
20250219,115700,1013886900,24200,24200,24200,24200,2
|
||||
20250219,115600,1013838500,24150,24150,24150,24150,167
|
||||
20250219,115500,1009805450,24150,24150,24150,24150,0
|
||||
20250219,115400,1009805450,24150,24150,24150,24150,117
|
||||
20250219,115300,1006979900,24150,24150,24150,24150,2
|
||||
20250219,115200,1006931600,24150,24150,24150,24150,60
|
||||
20250219,115100,1005482600,24150,24100,24150,24100,407
|
||||
20250219,115000,995673550,24150,24150,24150,24150,100
|
||||
20250219,114900,993258550,24150,24150,24150,24150,0
|
||||
20250219,114800,993258550,24150,24200,24200,24150,147
|
||||
20250219,114700,989707500,24200,24200,24200,24200,20
|
||||
20250219,114600,989223500,24200,24200,24200,24200,58
|
||||
20250219,114500,987819900,24200,24200,24200,24200,42
|
||||
20250219,114400,986803500,24250,24250,24250,24250,0
|
||||
20250219,114300,986803500,24250,24250,24250,24250,8
|
||||
20250219,114200,986609500,24200,24250,24250,24200,208
|
||||
20250219,114100,981575850,24250,24200,24250,24200,16
|
||||
20250219,114000,981188600,24200,24200,24200,24200,23
|
||||
20250219,113900,980632000,24200,24200,24200,24200,20
|
||||
20250219,113800,980148000,24150,24100,24150,24100,14
|
||||
20250219,113700,979810500,24150,24250,24250,24150,399
|
||||
20250219,113600,970172000,24200,24250,24250,24200,22
|
||||
20250219,113500,969638550,24250,24250,24250,24250,59
|
||||
20250219,113400,968207800,24250,24250,24250,24250,0
|
||||
20250219,113300,968207800,24250,24250,24250,24250,102
|
||||
20250219,113200,965734300,24250,24250,24250,24250,51
|
||||
20250219,113100,964497550,24250,24250,24250,24250,10
|
||||
20250219,113000,964255050,24250,24250,24250,24250,99
|
||||
20250219,112900,961854300,24250,24250,24250,24250,106
|
||||
20250219,112800,959283800,24250,24250,24250,24250,6
|
||||
20250219,112700,959138300,24250,24200,24250,24150,25
|
||||
20250219,112600,958533200,24150,24150,24150,24150,0
|
||||
20250219,112500,958533200,24150,24150,24150,24150,168
|
||||
20250219,112400,954476000,24150,24300,24300,24150,320
|
||||
20250219,112300,946738900,24300,24300,24300,24300,1
|
||||
20250219,112200,946714600,24150,24150,24150,24150,57
|
||||
20250219,112100,945338050,24300,24200,24300,24200,351
|
||||
20250219,112000,936818350,24050,24100,24100,24050,334
|
||||
20250219,111900,928777900,24100,24100,24100,24100,0
|
||||
20250219,111800,928777900,24100,24100,24100,24100,7
|
||||
20250219,111700,928609200,24100,24150,24150,24100,118
|
||||
20250219,111600,925764500,24150,24200,24200,24150,34
|
||||
20250219,111500,924943350,24150,24150,24150,24100,153
|
||||
20250219,111400,921248950,24150,24150,24150,24150,43
|
||||
20250219,111300,920210500,24150,24100,24150,24100,66
|
||||
20250219,111200,918617050,24150,24100,24150,24100,2
|
||||
20250219,111100,918568800,24100,24100,24100,24100,7
|
||||
20250219,111000,918400100,24100,24100,24100,24100,155
|
||||
20250219,110900,914664600,24100,24100,24100,24050,229
|
||||
20250219,110800,909146350,24100,24200,24200,24100,52
|
||||
20250219,110700,907892650,24200,24100,24200,24100,120
|
||||
20250219,110600,904997450,24100,24100,24100,24100,378
|
||||
20250219,110500,895887650,24200,24150,24200,24100,97
|
||||
20250219,110400,893545000,24300,24150,24300,24150,271
|
||||
20250219,110300,887000200,24200,24300,24300,24200,608
|
||||
20250219,110200,872277300,24300,24300,24300,24300,139
|
||||
20250219,110100,868899600,24300,24300,24300,24300,20
|
||||
20250219,110000,868413600,24300,24350,24350,24300,50
|
||||
20250219,105900,867196450,24350,24350,24350,24350,8
|
||||
20250219,105800,867001650,24350,24350,24350,24350,47
|
||||
20250219,105700,865857200,24300,24300,24350,24300,416
|
||||
20250219,105600,855739400,24300,24300,24300,24300,25
|
||||
20250219,105500,855131900,24250,24350,24350,24250,18
|
||||
20250219,105400,854694100,24350,24350,24350,24350,59
|
||||
20250219,105300,853257450,24350,24350,24350,24350,32
|
||||
20250219,105200,852478250,24350,24350,24350,24300,55
|
||||
20250219,105100,851140600,24300,24300,24300,24300,464
|
||||
20250219,105000,839865400,24250,24250,24250,24250,4
|
||||
20250219,104900,839768400,24250,24300,24300,24250,35
|
||||
20250219,104800,838919600,24250,24250,24250,24200,455
|
||||
20250219,104700,827902950,24250,24250,24250,24250,11
|
||||
20250219,104600,827636200,24250,24300,24300,24250,393
|
||||
20250219,104500,818103450,24300,24300,24300,24250,257
|
||||
20250219,104400,811865800,24300,24300,24300,24300,48
|
||||
20250219,104300,810699400,24300,24300,24300,24300,13
|
||||
20250219,104200,810383500,24300,24300,24300,24300,330
|
||||
20250219,104100,802364500,24300,24350,24350,24300,5
|
||||
20250219,104000,802242950,24300,24300,24300,24300,13
|
||||
20250219,103900,801927050,24300,24300,24300,24300,415
|
||||
20250219,103800,791842550,24300,24350,24350,24300,201
|
||||
20250219,103700,786958200,24300,24350,24350,24300,26
|
||||
20250219,103600,786325650,24350,24350,24350,24350,271
|
||||
20250219,103500,779726800,24350,24350,24350,24350,61
|
||||
20250219,103400,778241450,24350,24350,24350,24350,103
|
||||
20250219,103300,775733400,24350,24400,24400,24350,1181
|
||||
20250219,103200,746962300,24400,24450,24450,24350,118
|
||||
20250219,103100,744079550,24450,24400,24450,24350,192
|
||||
20250219,103000,739397550,24500,24450,24500,24400,542
|
||||
20250219,102900,726145200,24450,24400,24450,24400,262
|
||||
20250219,102800,719751150,24450,24450,24500,24400,65
|
||||
20250219,102700,718162050,24450,24450,24450,24400,153
|
||||
20250219,102600,714421450,24450,24450,24500,24400,862
|
||||
20250219,102500,693336800,24450,24300,24450,24300,1435
|
||||
20250219,102400,658379100,24300,24300,24300,24250,88
|
||||
20250219,102300,656242650,24300,24300,24300,24250,627
|
||||
20250219,102200,641007550,24200,24250,24300,24200,751
|
||||
20250219,102100,622795250,24200,24200,24200,24200,35
|
||||
20250219,102000,621948250,24200,24200,24200,24200,10
|
||||
20250219,101900,621706250,24250,24250,24250,24250,1
|
||||
20250219,101800,621682000,24250,24200,24250,24200,350
|
||||
20250219,101700,613196000,24200,24200,24200,24200,10
|
||||
20250219,101600,612954000,24200,24150,24250,24150,403
|
||||
20250219,101500,603204350,24200,24200,24200,24200,60
|
||||
20250219,101400,601752350,24250,24250,24250,24200,51
|
||||
20250219,101300,600515800,24250,24250,24250,24250,5
|
||||
20250219,101200,600394550,24300,24200,24300,24200,87
|
||||
20250219,101100,598287250,24200,24250,24250,24200,27
|
||||
20250219,101000,597632850,24250,24250,24250,24250,104
|
||||
20250219,100900,595110850,24250,24200,24250,24200,379
|
||||
20250219,100800,585930900,24200,24150,24200,24150,126
|
||||
20250219,100700,582883950,24050,24100,24100,24050,195
|
||||
20250219,100600,578184750,24050,24050,24050,24050,2
|
||||
20250219,100500,578136650,24050,24100,24100,24050,333
|
||||
20250219,100400,570127950,24100,24100,24100,24050,195
|
||||
20250219,100300,565428500,24100,24100,24100,24100,2
|
||||
20250219,100200,565380300,24050,24150,24150,24050,32
|
||||
20250219,100100,564609800,24150,24150,24200,24100,1407
|
||||
20250219,100000,530638100,24150,24200,24200,24150,101
|
||||
20250219,095900,528194050,24200,24200,24200,24200,17
|
||||
20250219,095800,527782650,24200,24200,24200,24200,172
|
||||
20250219,095700,523620250,24200,24200,24200,24200,1
|
||||
20250219,095600,523596050,24250,24250,24250,24250,47
|
||||
20250219,095500,522456300,24250,24250,24300,24250,1573
|
||||
20250219,095400,484297950,24200,24250,24250,24200,101
|
||||
20250219,095300,481848750,24250,24250,24250,24250,619
|
||||
20250219,095200,466838000,24250,24250,24250,24150,227
|
||||
20250219,095100,461340950,24300,24350,24350,24250,64
|
||||
20250219,095000,459784550,24350,24250,24350,24150,758
|
||||
20250219,094900,441391150,24300,24150,24300,24150,724
|
||||
20250219,094800,423844400,24200,24200,24200,24150,105
|
||||
20250219,094700,421303450,24200,24150,24250,24150,96
|
||||
20250219,094600,418978850,24200,24200,24200,24150,375
|
||||
20250219,094500,409908900,24200,24200,24200,24150,53
|
||||
20250219,094400,408626950,24250,24150,24250,24150,1277
|
||||
20250219,094300,377731150,24150,24100,24150,24050,999
|
||||
20250219,094200,353699550,24100,24100,24150,24100,388
|
||||
20250219,094100,344338000,24100,24100,24150,24100,10
|
||||
20250219,094000,344096950,24050,24050,24050,24050,0
|
||||
20250219,093900,344096950,24050,24150,24150,24050,941
|
||||
20250219,093800,321430600,24200,24150,24200,24150,135
|
||||
20250219,093700,318170300,24150,24100,24200,24100,51
|
||||
20250219,093600,316937650,24200,24100,24200,24100,107
|
||||
20250219,093500,314353350,24100,24050,24100,24050,4
|
||||
20250219,093400,314257000,24150,24150,24200,24100,576
|
||||
20250219,093300,300334550,24150,24150,24200,24150,54
|
||||
20250219,093200,299028800,24050,24100,24150,24050,536
|
||||
20250219,093100,286101650,24100,24100,24100,24100,715
|
||||
20250219,093000,268870150,24050,24050,24100,24050,164
|
||||
20250219,092900,264925900,24050,23950,24100,23900,687
|
||||
20250219,092800,248454600,23850,23850,23850,23850,39
|
||||
20250219,092700,247524450,23950,23950,23950,23950,1
|
||||
20250219,092600,247500500,23850,24000,24000,23850,101
|
||||
20250219,092500,245091050,24000,24000,24000,24000,1
|
||||
20250219,092400,245067050,24000,24000,24000,24000,0
|
||||
20250219,092300,245067050,24000,24000,24000,24000,16
|
||||
20250219,092200,244683050,24000,23800,24000,23800,110
|
||||
20250219,092100,242045050,23800,23800,23800,23800,14
|
||||
20250219,092000,241711850,23900,23900,23900,23900,0
|
||||
20250219,091900,241711850,23900,23800,23900,23800,427
|
||||
20250219,091800,231539950,23800,23800,23800,23800,0
|
||||
20250219,091700,231539950,23800,23800,23800,23800,5
|
||||
20250219,091600,231420950,23800,23800,23800,23800,4
|
||||
20250219,091500,231325750,23850,24000,24000,23850,3731
|
||||
20250219,091400,141959900,24000,24050,24050,24000,284
|
||||
20250219,091300,135137200,24050,24100,24100,24050,188
|
||||
20250219,091200,130606800,24100,24050,24100,24050,23
|
||||
20250219,091100,130052650,24100,24100,24100,24000,119
|
||||
20250219,091000,127185450,24100,24100,24100,24100,79
|
||||
20250219,090900,125281550,24100,24000,24100,23950,110
|
||||
20250219,090800,122639750,23950,24000,24000,23950,2253
|
||||
20250219,090700,68611800,24000,24050,24050,24000,527
|
||||
20250219,090600,55952950,24050,24050,24050,24050,45
|
||||
20250219,090500,54870700,24050,24000,24200,23950,995
|
||||
20250219,090400,31009350,24100,24000,24250,23950,433
|
||||
20250219,090300,20579200,23950,23800,23950,23700,130
|
||||
20250219,090200,17476450,23800,23800,23800,23750,163
|
||||
20250219,090100,13597550,23800,23800,23800,23800,1
|
||||
20250219,090000,13573750,23800,23950,23950,23800,568
|
||||
|
Reference in New Issue
Block a user