Update 2025-02-19 4022 candle_min
This commit is contained in:
739
302440/min/candle-20250219.csv
Normal file
739
302440/min/candle-20250219.csv
Normal file
@@ -0,0 +1,739 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,211700,5122462850,48000,48000,48000,48000,4970
|
||||
20250219,211600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,211500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,211400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,211300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,211200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,211100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,211000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,210900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,210800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,210700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,210600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,210500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,210400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,210300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,210200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,210100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,210000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,205900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,205800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,205700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,205600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,205500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,205400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,205300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,205200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,205100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,205000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,204900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,204800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,204700,5122462850,48000,48000,48000,48000,4970
|
||||
20250219,204600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,204500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,204400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,204300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,204200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,204100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,204000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,203900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,203800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,203700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,203600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,203500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,203400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,203300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,203200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,203100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,203000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,202900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,202800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,202700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,202600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,202500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,202400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,202300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,202200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,202100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,202000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,201900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,201800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,201700,5122462850,48000,48000,48000,48000,4970
|
||||
20250219,201600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,201500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,201400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,201300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,201200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,201100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,201000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,200900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,200800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,200700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,200600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,200500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,200400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,200300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,200200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,200100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,200000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,195900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,195800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,195700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,195600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,195500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,195400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,195300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,195200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,195100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,195000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,194900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,194800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,194700,5122462850,48000,48000,48000,48000,4970
|
||||
20250219,194600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,194500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,194400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,194300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,194200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,194100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,194000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,193900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,193800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,193700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,193600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,193500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,193400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,193300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,193200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,193100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,193000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,192900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,192800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,192700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,192600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,192500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,192400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,192300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,192200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,192100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,192000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,191900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,191800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,191700,5122462850,48000,48000,48000,48000,4970
|
||||
20250219,191600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,191500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,191400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,191300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,191200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,191100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,191000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,190900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,190800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,190700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,190600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,190500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,190400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,190300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,190200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,190100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,190000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,185900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,185800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,185700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,185600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,185500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,185400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,185300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,185200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,185100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,185000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,184900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,184800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,184700,5122462850,48000,48000,48000,48000,4970
|
||||
20250219,184600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,184500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,184400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,184300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,184200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,184100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,184000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,183900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,183800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,183700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,183600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,183500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,183400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,183300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,183200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,183100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,183000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,182900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,182800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,182700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,182600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,182500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,182400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,182300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,182200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,182100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,182000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,181900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,181800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,181700,5122462850,48000,48000,48000,48000,4970
|
||||
20250219,181600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,181500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,181400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,181300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,181200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,181100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,181000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,180900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,180800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,180700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,180600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,180500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,180400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,180300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,180200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,180100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,180000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,175900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,175800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,175700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,175600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,175500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,175400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,175300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,175200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,175100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,175000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,174900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,174800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,174700,5122462850,48000,48000,48000,48000,4970
|
||||
20250219,174600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,174500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,174400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,174300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,174200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,174100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,174000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,173900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,173800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,173700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,173600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,173500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,173400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,173300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,173200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,173100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,173000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,172900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,172800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,172700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,172600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,172500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,172400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,172300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,172200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,172100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,172000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,171900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,171800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,171700,5122462850,48000,48000,48000,48000,4970
|
||||
20250219,171600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,171500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,171400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,171300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,171200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,171100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,171000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,170900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,170800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,170700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,170600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,170500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,170400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,170300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,170200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,170100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,170000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,165900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,165800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,165700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,165600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,165500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,165400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,165300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,165200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,165100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,165000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,164900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,164800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,164700,5122462850,48000,48000,48000,48000,4970
|
||||
20250219,164600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,164500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,164400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,164300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,164200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,164100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,164000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,163900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,163800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,163700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,163600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,163500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,163400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,163300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,163200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,163100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,163000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,162900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,162800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,162700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,162600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,162500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,162400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,162300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,162200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,162100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,162000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,161900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,161800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,161700,5122462850,48000,48000,48000,48000,4970
|
||||
20250219,161600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,161500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,161400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,161300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,161200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,161100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,161000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,160900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,160800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,160700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,160600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,160500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,160400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,160300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,160200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,160100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,160000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,155900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,155800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,155700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,155600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,155500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,155400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,155300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,155200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,155100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,155000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,154900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,154800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,154700,5122462850,48000,48000,48000,48000,4970
|
||||
20250219,154600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,154500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,154400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,154300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,154200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,154100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,154000,5122462850,48000,48000,48000,48000,0
|
||||
20250219,153900,5122462850,48000,48000,48000,48000,0
|
||||
20250219,153800,5122462850,48000,48000,48000,48000,0
|
||||
20250219,153700,5122462850,48000,48000,48000,48000,0
|
||||
20250219,153600,5122462850,48000,48000,48000,48000,0
|
||||
20250219,153500,5122462850,48000,48000,48000,48000,0
|
||||
20250219,153400,5122462850,48000,48000,48000,48000,0
|
||||
20250219,153300,5122462850,48000,48000,48000,48000,0
|
||||
20250219,153200,5122462850,48000,48000,48000,48000,0
|
||||
20250219,153100,5122462850,48000,48000,48000,48000,0
|
||||
20250219,153000,5122462850,48000,48000,48000,48000,4970
|
||||
20250219,152900,4883902850,47900,47900,47900,47900,0
|
||||
20250219,152800,4883902850,47900,47900,47900,47900,0
|
||||
20250219,152700,4883902850,47900,47900,47900,47900,0
|
||||
20250219,152600,4883902850,47900,47900,47900,47900,0
|
||||
20250219,152500,4883902850,47900,47900,47900,47900,0
|
||||
20250219,152400,4883902850,47900,47900,47900,47900,0
|
||||
20250219,152300,4883902850,47900,47900,47900,47900,0
|
||||
20250219,152200,4883902850,47900,47900,47900,47900,0
|
||||
20250219,152100,4883902850,47900,47900,47900,47900,0
|
||||
20250219,152000,4883902850,47900,47900,47900,47900,0
|
||||
20250219,151900,4883902850,47900,47900,47950,47900,64
|
||||
20250219,151800,4880836450,47950,47900,47950,47900,811
|
||||
20250219,151700,4841989000,47900,47900,47950,47900,109
|
||||
20250219,151600,4836766850,47950,47900,47950,47900,15
|
||||
20250219,151500,4836047650,47900,47900,47950,47900,249
|
||||
20250219,151400,4824118400,47900,47900,47950,47900,398
|
||||
20250219,151300,4805034750,47900,47950,47950,47900,252
|
||||
20250219,151200,4792951750,47850,47850,47900,47850,115
|
||||
20250219,151100,4787446150,47950,47800,48000,47800,34
|
||||
20250219,151000,4785819150,47800,47950,48000,47800,3181
|
||||
20250219,150900,4633534400,47950,47950,48000,47950,115
|
||||
20250219,150800,4628019950,48000,47950,48000,47950,612
|
||||
20250219,150700,4598673250,48000,48000,48000,47950,60
|
||||
20250219,150600,4595793550,47950,48000,48000,47950,55
|
||||
20250219,150500,4593156050,48000,47950,48000,47950,1015
|
||||
20250219,150400,4544486700,47950,47950,48000,47950,91
|
||||
20250219,150300,4540119200,47950,47950,48000,47950,10
|
||||
20250219,150200,4539639650,47950,47950,48000,47950,76
|
||||
20250219,150100,4535992200,48000,48000,48050,47950,62
|
||||
20250219,150000,4533016250,48000,47950,48000,47950,15
|
||||
20250219,145900,4532296400,47950,47950,48050,47950,28
|
||||
20250219,145800,4530952950,47950,48000,48050,47950,509
|
||||
20250219,145700,4506518850,48000,47950,48050,47950,120
|
||||
20250219,145600,4500753650,47950,48000,48050,47950,602
|
||||
20250219,145500,4471858200,48050,48050,48050,48000,33
|
||||
20250219,145400,4470273450,48000,48000,48050,48000,58
|
||||
20250219,145300,4467486950,48000,48000,48050,48000,261
|
||||
20250219,145200,4454949400,48000,48000,48050,48000,536
|
||||
20250219,145100,4429214850,48050,48000,48050,48000,31
|
||||
20250219,145000,4427726700,48000,48000,48050,48000,44
|
||||
20250219,144900,4425613250,48000,48050,48050,48000,23
|
||||
20250219,144800,4424509150,48000,48000,48000,48000,89
|
||||
20250219,144700,4420237150,48000,48000,48050,48000,113
|
||||
20250219,144600,4414813100,48000,48000,48050,48000,11
|
||||
20250219,144500,4414285050,48000,48000,48050,48000,98
|
||||
20250219,144400,4409579000,48000,48000,48050,48000,11
|
||||
20250219,144300,4409050950,48000,48050,48050,48000,110
|
||||
20250219,144200,4403770900,48000,48000,48000,48000,407
|
||||
20250219,144100,4384234900,48000,48000,48050,48000,12
|
||||
20250219,144000,4383658800,48000,48000,48050,47950,163
|
||||
20250219,143900,4375834950,48000,48000,48000,48000,17
|
||||
20250219,143800,4375018950,48000,48000,48000,48000,53
|
||||
20250219,143700,4372474950,48000,48050,48050,47950,183
|
||||
20250219,143600,4363699500,48000,48000,48000,48000,0
|
||||
20250219,143500,4363699500,48000,48000,48050,48000,119
|
||||
20250219,143400,4357987400,48050,48000,48050,48000,78
|
||||
20250219,143300,4354240350,48000,48000,48050,48000,33
|
||||
20250219,143200,4352656300,48000,48000,48050,48000,28
|
||||
20250219,143100,4351312150,48000,48000,48000,48000,321
|
||||
20250219,143000,4335904150,48000,48000,48000,47950,710
|
||||
20250219,142900,4301824400,48000,48000,48000,48000,909
|
||||
20250219,142800,4258192400,48000,48000,48000,48000,2
|
||||
20250219,142700,4258096400,47950,48000,48000,47950,4
|
||||
20250219,142600,4257904550,47950,48050,48050,47950,96
|
||||
20250219,142500,4253296800,48000,48050,48050,48000,21
|
||||
20250219,142400,4252288700,47950,48000,48000,47950,110
|
||||
20250219,142300,4247013700,48000,48000,48000,47950,194
|
||||
20250219,142200,4237708400,47950,48000,48000,47950,51
|
||||
20250219,142100,4235260900,48000,48000,48050,48000,191
|
||||
20250219,142000,4226090400,48000,48050,48050,48000,111
|
||||
20250219,141900,4220762350,48000,48050,48050,48000,3
|
||||
20250219,141800,4220618250,48000,48050,48050,48000,150
|
||||
20250219,141700,4213413250,48050,48050,48050,48050,1
|
||||
20250219,141600,4213365200,48050,48000,48050,48000,469
|
||||
20250219,141500,4190853150,48000,47950,48000,47950,303
|
||||
20250219,141400,4176309200,48000,48000,48000,47950,41
|
||||
20250219,141300,4174341700,48000,48000,48000,48000,11
|
||||
20250219,141200,4173813700,47950,47950,47950,47950,161
|
||||
20250219,141100,4166093750,47900,47950,47950,47900,36
|
||||
20250219,141000,4164368250,47950,47950,47950,47900,99
|
||||
20250219,140900,4159621700,47950,48000,48000,47950,83
|
||||
20250219,140800,4155639900,48000,47950,48000,47950,11
|
||||
20250219,140700,4155112400,48000,47950,48000,47950,11
|
||||
20250219,140600,4154584900,48000,47900,48000,47900,271
|
||||
20250219,140500,4141598950,47950,48000,48000,47950,135
|
||||
20250219,140400,4135125650,47950,47950,48000,47950,543
|
||||
20250219,140300,4109083350,47950,47900,47950,47900,134
|
||||
20250219,140200,4102658550,47900,47950,47950,47900,11
|
||||
20250219,140100,4102131450,47900,47950,47950,47900,3
|
||||
20250219,140000,4101987650,47950,47900,47950,47850,403
|
||||
20250219,135900,4082683950,47900,47900,47900,47900,13
|
||||
20250219,135800,4082061250,47900,47850,47900,47850,40
|
||||
20250219,135700,4080145850,47900,47900,47900,47900,4
|
||||
20250219,135600,4079954250,47900,47900,47900,47900,3
|
||||
20250219,135500,4079810550,47800,47900,47900,47800,112
|
||||
20250219,135400,4074456750,47900,47850,47900,47800,232
|
||||
20250219,135300,4063355900,47900,47900,47900,47900,22
|
||||
20250219,135200,4062302100,47900,47850,47900,47850,115
|
||||
20250219,135100,4056798650,47850,47850,47900,47850,558
|
||||
20250219,135000,4030097200,47850,48000,48000,47500,16050
|
||||
20250219,134900,3265466650,48000,48000,48000,47950,122
|
||||
20250219,134800,3259611100,48000,47950,48000,47950,185
|
||||
20250219,134700,3250735800,48000,48000,48000,48000,37
|
||||
20250219,134600,3248959800,48000,48000,48000,48000,5
|
||||
20250219,134500,3248719800,48000,47950,48000,47950,452
|
||||
20250219,134400,3227046200,47950,47950,47950,47950,2
|
||||
20250219,134300,3226950300,47950,47950,47950,47950,2
|
||||
20250219,134200,3226854400,47950,47950,47950,47900,272
|
||||
20250219,134100,3213812200,47900,47950,47950,47900,19
|
||||
20250219,134000,3212902000,47900,47950,47950,47900,234
|
||||
20250219,133900,3201682200,47950,47900,47950,47900,804
|
||||
20250219,133800,3163130450,47950,47950,47950,47900,116
|
||||
20250219,133700,3157573850,47950,47850,47950,47850,6726
|
||||
20250219,133600,2835373000,47900,47850,47900,47850,93
|
||||
20250219,133500,2830922850,47900,47850,47900,47850,3
|
||||
20250219,133400,2830779250,47850,47900,47900,47850,136
|
||||
20250219,133300,2824268200,47900,47850,47900,47850,34
|
||||
20250219,133200,2822641200,47900,47900,47900,47900,4
|
||||
20250219,133100,2822449600,47900,47900,47900,47850,55
|
||||
20250219,133000,2819815350,47900,47900,47900,47900,102
|
||||
20250219,132900,2814929550,47900,47900,47900,47900,2
|
||||
20250219,132800,2814833750,47850,47850,47900,47850,10
|
||||
20250219,132700,2814355200,47850,47900,47900,47850,26
|
||||
20250219,132600,2813111000,47900,47850,47900,47850,6
|
||||
20250219,132500,2812823850,47900,47900,47900,47900,12
|
||||
20250219,132400,2812249050,47950,47900,47950,47900,213
|
||||
20250219,132300,2802045800,47850,47900,47900,47850,51
|
||||
20250219,132200,2799603900,47900,47950,47950,47900,72
|
||||
20250219,132100,2796155050,47950,47950,47950,47900,99
|
||||
20250219,132000,2791408350,47950,47950,47950,47900,179
|
||||
20250219,131900,2782834150,47950,47900,47950,47900,662
|
||||
20250219,131800,2751123350,47900,47900,47900,47850,107
|
||||
20250219,131700,2745998850,47900,47900,47900,47900,7
|
||||
20250219,131600,2745663550,47850,47850,47900,47850,74
|
||||
20250219,131500,2742121600,47900,47950,47950,47850,134
|
||||
20250219,131400,2735703900,47950,47900,47950,47900,205
|
||||
20250219,131300,2725884350,47900,47900,47950,47900,112
|
||||
20250219,131200,2720519500,47950,47900,47950,47900,56
|
||||
20250219,131100,2717837000,47950,47900,47950,47900,61
|
||||
20250219,131000,2714915050,47900,47900,47950,47900,679
|
||||
20250219,130900,2682390900,47950,47900,47950,47900,7
|
||||
20250219,130800,2682055300,47900,47900,47900,47900,33
|
||||
20250219,130700,2680474600,47900,47950,47950,47900,4
|
||||
20250219,130600,2680282900,47900,47950,47950,47900,101
|
||||
20250219,130500,2675443350,47950,47950,47950,47950,22
|
||||
20250219,130400,2674388450,47950,47950,47950,47950,260
|
||||
20250219,130300,2661921450,47950,47950,47950,47950,50
|
||||
20250219,130200,2659523950,47950,47950,47950,47950,2
|
||||
20250219,130100,2659428050,47950,47950,47950,47950,200
|
||||
20250219,130000,2649838050,47950,47950,47950,47950,1
|
||||
20250219,125900,2649790100,47950,47950,47950,47900,108
|
||||
20250219,125800,2644616500,47900,47900,47900,47900,1
|
||||
20250219,125700,2644568600,47950,47900,47950,47900,51
|
||||
20250219,125600,2642123300,47900,47900,47900,47900,13
|
||||
20250219,125500,2641500600,47900,47900,47900,47900,14
|
||||
20250219,125400,2640830000,47950,47900,47950,47900,11
|
||||
20250219,125300,2640303050,47900,47900,47950,47900,28
|
||||
20250219,125200,2638961650,47900,47900,47900,47900,0
|
||||
20250219,125100,2638961650,47900,47950,47950,47900,21
|
||||
20250219,125000,2637955700,47950,47950,47950,47950,4
|
||||
20250219,124900,2637763900,47950,47950,48000,47950,879
|
||||
20250219,124800,2595615800,47950,47950,48000,47950,95
|
||||
20250219,124700,2591057100,47950,47950,47950,47950,57
|
||||
20250219,124600,2588323950,47950,48000,48000,47950,167
|
||||
20250219,124500,2580316250,47950,47950,47950,47950,1
|
||||
20250219,124400,2580268300,47950,47950,47950,47950,47
|
||||
20250219,124300,2578014650,47950,47950,48000,47950,34
|
||||
20250219,124200,2576384300,47950,48000,48000,47950,36
|
||||
20250219,124100,2574658050,47950,47950,47950,47950,0
|
||||
20250219,124000,2574658050,47950,47950,47950,47950,52
|
||||
20250219,123900,2572164650,47950,47950,47950,47950,36
|
||||
20250219,123800,2570438450,47950,47950,47950,47950,2
|
||||
20250219,123700,2570342550,47950,47950,47950,47950,1
|
||||
20250219,123600,2570294600,47950,48000,48000,47950,222
|
||||
20250219,123500,2559640200,47950,47950,47950,47950,12
|
||||
20250219,123400,2559064800,47950,48000,48000,47950,273
|
||||
20250219,123300,2545974400,48000,48050,48050,48000,636
|
||||
20250219,123200,2515444800,48050,48050,48050,48050,2
|
||||
20250219,123100,2515348700,48000,48050,48050,48000,188
|
||||
20250219,123000,2506324200,48000,48000,48050,48000,49
|
||||
20250219,122900,2503971700,48000,48000,48000,48000,100
|
||||
20250219,122800,2499171700,48000,48000,48050,48000,202
|
||||
20250219,122700,2489475650,48000,48000,48000,48000,2
|
||||
20250219,122600,2489379650,48000,48000,48000,48000,42
|
||||
20250219,122500,2487363650,48000,48000,48000,48000,102
|
||||
20250219,122400,2482467650,48000,48050,48050,48000,18
|
||||
20250219,122300,2481603600,48000,48000,48050,48000,33
|
||||
20250219,122200,2480018600,48050,48050,48050,48050,2
|
||||
20250219,122100,2479922500,48000,48000,48000,48000,150
|
||||
20250219,122000,2472722500,48050,48050,48050,48050,1
|
||||
20250219,121900,2472674450,48050,48000,48050,48000,510
|
||||
20250219,121800,2448193400,47950,48000,48000,47950,217
|
||||
20250219,121700,2437777450,48000,47950,48000,47900,342
|
||||
20250219,121600,2421384000,47950,47950,47950,47950,30
|
||||
20250219,121500,2419945500,48000,48000,48000,48000,31
|
||||
20250219,121400,2418457500,48000,47950,48000,47900,80
|
||||
20250219,121300,2414621250,48000,47950,48000,47950,246
|
||||
20250219,121200,2402825200,47950,48000,48000,47950,23
|
||||
20250219,121100,2401722300,48000,47950,48000,47950,15
|
||||
20250219,121000,2401002550,47950,47950,48000,47950,174
|
||||
20250219,120900,2392656700,47950,47950,48000,47950,24
|
||||
20250219,120800,2391505400,47950,47950,47950,47950,14
|
||||
20250219,120700,2390834100,48000,48000,48000,48000,51
|
||||
20250219,120600,2388386100,48000,48000,48000,47950,92
|
||||
20250219,120500,2383970550,47950,48000,48000,47950,10
|
||||
20250219,120400,2383491000,48000,48000,48000,48000,2
|
||||
20250219,120300,2383395000,48000,48000,48000,48000,334
|
||||
20250219,120200,2367363000,48000,48000,48000,48000,133
|
||||
20250219,120100,2360979000,47950,48000,48000,47950,16
|
||||
20250219,120000,2360211500,48000,48000,48000,48000,105
|
||||
20250219,115900,2355171500,48000,47900,48000,47900,343
|
||||
20250219,115800,2338739650,47900,47950,47950,47900,60
|
||||
20250219,115700,2335863250,47950,47950,47950,47950,88
|
||||
20250219,115600,2331643650,48000,47950,48000,47950,64
|
||||
20250219,115500,2328573300,47950,47950,47950,47950,47
|
||||
20250219,115400,2326319650,48000,48000,48000,48000,0
|
||||
20250219,115300,2326319650,48000,48000,48000,48000,5
|
||||
20250219,115200,2326079650,47950,47950,47950,47950,155
|
||||
20250219,115100,2318647400,47950,47950,48000,47950,220
|
||||
20250219,115000,2308098000,47950,47950,47950,47950,13
|
||||
20250219,114900,2307474650,48000,47950,48000,47950,18
|
||||
20250219,114800,2306611350,47950,48000,48050,47950,302
|
||||
20250219,114700,2292115300,48000,48050,48050,48000,4
|
||||
20250219,114600,2291923250,48000,48000,48000,48000,31
|
||||
20250219,114500,2290435250,48000,48000,48000,48000,8
|
||||
20250219,114400,2290051250,48000,48000,48050,48000,121
|
||||
20250219,114300,2284243200,48000,48000,48000,48000,46
|
||||
20250219,114200,2282035200,48000,48050,48050,48000,3
|
||||
20250219,114100,2281891150,48050,48050,48050,48050,3
|
||||
20250219,114000,2281747000,48000,48000,48000,47950,139
|
||||
20250219,113900,2275075850,47950,48000,48000,47950,332
|
||||
20250219,113800,2259144500,48000,47950,48000,47950,22
|
||||
20250219,113700,2258089550,47950,47950,47950,47950,6
|
||||
20250219,113600,2257801850,47950,47950,47950,47950,100
|
||||
20250219,113500,2253006850,47950,47950,48000,47950,301
|
||||
20250219,113400,2238573400,47900,47950,47950,47900,62
|
||||
20250219,113300,2235603100,47950,47950,47950,47900,46
|
||||
20250219,113200,2233399500,47950,47950,47950,47900,21
|
||||
20250219,113100,2232393150,47950,47900,47950,47900,12
|
||||
20250219,113000,2231818300,47900,47900,47900,47900,58
|
||||
20250219,112900,2229040100,47950,47950,47950,47950,248
|
||||
20250219,112800,2217148500,48000,48050,48050,47950,111
|
||||
20250219,112700,2211820800,48000,48000,48000,48000,66
|
||||
20250219,112600,2208652800,48000,48000,48000,48000,47
|
||||
20250219,112500,2206396800,48000,48000,48000,48000,33
|
||||
20250219,112400,2204812800,48050,48050,48050,48000,21
|
||||
20250219,112300,2203804250,48000,48000,48000,48000,82
|
||||
20250219,112200,2199868250,48000,48000,48000,48000,41
|
||||
20250219,112100,2197900250,48050,48050,48050,48050,56
|
||||
20250219,112000,2195209450,48100,48000,48100,48000,265
|
||||
20250219,111900,2182486200,48000,47950,48000,47950,24
|
||||
20250219,111800,2181335200,48000,48000,48000,47950,282
|
||||
20250219,111700,2167811300,48000,48000,48000,48000,4
|
||||
20250219,111600,2167619300,47950,47950,47950,47950,50
|
||||
20250219,111500,2165221800,47950,47950,47950,47950,1
|
||||
20250219,111400,2165173850,47950,48000,48000,47950,544
|
||||
20250219,111300,2139089000,47950,48000,48000,47950,23
|
||||
20250219,111200,2137985950,48000,47950,48000,47950,47
|
||||
20250219,111100,2135731550,48000,48000,48000,48000,0
|
||||
20250219,111000,2135731550,48000,48000,48000,47950,94
|
||||
20250219,110900,2131220350,48000,47950,48000,47950,73
|
||||
20250219,110800,2127719950,47950,47900,47950,47900,98
|
||||
20250219,110700,2123021350,47950,47950,48000,47950,617
|
||||
20250219,110600,2093431650,48000,48050,48050,48000,285
|
||||
20250219,110500,2079751000,48050,48050,48050,48050,66
|
||||
20250219,110400,2076579700,48000,48000,48000,48000,8
|
||||
20250219,110300,2076195700,48050,48050,48050,48050,32
|
||||
20250219,110200,2074658100,48050,48050,48050,48050,218
|
||||
20250219,110100,2064183200,48000,48000,48000,48000,12
|
||||
20250219,110000,2063607200,48000,48000,48000,48000,22
|
||||
20250219,105900,2062551200,48050,48000,48050,48000,8
|
||||
20250219,105800,2062167050,48050,48050,48050,48000,49
|
||||
20250219,105700,2059812650,48050,48050,48050,48000,65
|
||||
20250219,105600,2056690050,48050,48050,48050,48000,183
|
||||
20250219,105500,2047900100,48050,48000,48050,48000,43
|
||||
20250219,105400,2045835950,48050,48050,48050,48050,1
|
||||
20250219,105300,2045787900,48050,48000,48050,48000,30
|
||||
20250219,105200,2044347850,47950,47950,48000,47950,356
|
||||
20250219,105100,2027266100,48000,47950,48000,47900,89
|
||||
20250219,105000,2023000900,47900,47950,48000,47900,67
|
||||
20250219,104900,2019789100,48000,48000,48050,48000,78
|
||||
20250219,104800,2016044950,48000,48000,48050,48000,173
|
||||
20250219,104700,2007740450,48000,48000,48000,48000,14
|
||||
20250219,104600,2007068450,48000,47950,48000,47950,192
|
||||
20250219,104500,1997853500,47950,47950,47950,47900,170
|
||||
20250219,104400,1989708000,47950,47950,47950,47900,115
|
||||
20250219,104300,1984196250,47950,47950,47950,47950,53
|
||||
20250219,104200,1981654900,47950,48000,48000,47950,137
|
||||
20250219,104100,1975085350,48000,48000,48000,48000,23
|
||||
20250219,104000,1973981350,48000,47950,48000,47950,137
|
||||
20250219,103900,1967411250,47900,47900,47900,47900,29
|
||||
20250219,103800,1966022150,47900,47900,47900,47900,109
|
||||
20250219,103700,1960801050,47900,47850,47900,47850,396
|
||||
20250219,103600,1941842650,47900,47900,47900,47850,559
|
||||
20250219,103500,1915094350,47900,47900,47900,47900,44
|
||||
20250219,103400,1912986750,47900,47900,47950,47900,54
|
||||
20250219,103300,1910400100,47950,47950,47950,47850,216
|
||||
20250219,103200,1900056350,47900,47950,47950,47900,22
|
||||
20250219,103100,1899002500,47900,47900,47900,47900,0
|
||||
20250219,103000,1899002500,47900,48000,48000,47850,73
|
||||
20250219,102900,1895504200,48050,47950,48050,47950,616
|
||||
20250219,102800,1865945900,47950,47950,47950,47900,389
|
||||
20250219,102700,1847306350,47950,47950,47950,47950,192
|
||||
20250219,102600,1838099950,47850,48000,48000,47850,58
|
||||
20250219,102500,1835324500,48000,47900,48000,47850,364
|
||||
20250219,102400,1817904500,47850,48000,48000,47850,313
|
||||
20250219,102300,1802898200,48000,47950,48000,47950,277
|
||||
20250219,102200,1789612550,47950,47900,47950,47900,158
|
||||
20250219,102100,1782044200,47900,47900,47900,47900,116
|
||||
20250219,102000,1776487800,47900,47900,47900,47900,193
|
||||
20250219,101900,1767243100,47900,47950,47950,47900,56
|
||||
20250219,101800,1764559400,47950,47950,48000,47950,58
|
||||
20250219,101700,1761778000,47950,48000,48000,47950,633
|
||||
20250219,101600,1731424900,48000,48000,48050,48000,265
|
||||
20250219,101500,1718701300,48000,48000,48050,48000,227
|
||||
20250219,101400,1707804800,48000,47950,48000,47950,68
|
||||
20250219,101300,1704544100,47950,48050,48050,47950,1062
|
||||
20250219,101200,1653564750,48050,48100,48100,48000,438
|
||||
20250219,101100,1632526300,48050,48050,48050,48050,136
|
||||
20250219,101000,1625991500,48050,48100,48150,48050,323
|
||||
20250219,100900,1610456150,48100,48150,48150,48100,4
|
||||
20250219,100800,1610263650,48150,48050,48200,48050,839
|
||||
20250219,100700,1569855300,48100,48100,48100,48050,231
|
||||
20250219,100600,1558755050,48150,48150,48200,48100,89
|
||||
20250219,100500,1554472800,48200,48150,48200,48100,1522
|
||||
20250219,100400,1481237550,48150,48100,48150,48050,793
|
||||
20250219,100300,1443125150,48050,48000,48050,48000,192
|
||||
20250219,100200,1433899900,48000,48150,48150,48000,866
|
||||
20250219,100100,1392287350,48150,48100,48150,48100,215
|
||||
20250219,100000,1381943050,48100,48100,48150,48100,18
|
||||
20250219,095900,1381077150,48100,48100,48100,48050,429
|
||||
20250219,095800,1360443750,48100,48150,48150,48100,106
|
||||
20250219,095700,1355344850,48150,48150,48150,48150,309
|
||||
20250219,095600,1340466500,48150,48200,48200,48100,121
|
||||
20250219,095500,1334640450,48150,48150,48150,48150,300
|
||||
20250219,095400,1320195450,48150,48150,48200,48150,15
|
||||
20250219,095300,1319473100,48150,48200,48200,48150,33
|
||||
20250219,095200,1317883150,48200,48150,48250,48150,445
|
||||
20250219,095100,1296433350,48150,48100,48150,48100,306
|
||||
20250219,095000,1281699700,48100,48100,48150,48100,241
|
||||
20250219,094900,1270102150,48100,48100,48100,48050,587
|
||||
20250219,094800,1241877850,48100,48100,48100,48100,105
|
||||
20250219,094700,1236827350,48150,48150,48150,48150,58
|
||||
20250219,094600,1234034650,48200,48150,48250,48150,85
|
||||
20250219,094500,1229939200,48200,48100,48250,48100,2334
|
||||
20250219,094400,1117540650,48050,48000,48100,48000,449
|
||||
20250219,094300,1095967050,48000,47950,48050,47950,1287
|
||||
20250219,094200,1034168750,47950,47950,47950,47950,23
|
||||
20250219,094100,1033065900,48000,47950,48000,47950,208
|
||||
20250219,094000,1023090350,47900,47900,47950,47900,313
|
||||
20250219,093900,1008095700,47950,47950,48000,47900,30
|
||||
20250219,093800,1006656700,48000,48000,48000,48000,4
|
||||
20250219,093700,1006464700,48000,48000,48000,47900,28
|
||||
20250219,093600,1005122400,48050,48000,48050,48000,321
|
||||
20250219,093500,989708150,48000,47900,48000,47850,200
|
||||
20250219,093400,980134950,47900,47950,47950,47900,141
|
||||
20250219,093300,973379250,47950,48050,48050,47950,328
|
||||
20250219,093200,957643800,48050,48050,48050,48000,116
|
||||
20250219,093100,952071000,48000,48050,48050,48000,768
|
||||
20250219,093000,915182850,48100,48100,48100,48050,214
|
||||
20250219,092900,904899750,48050,48100,48150,48050,507
|
||||
20250219,092800,880515400,48100,48000,48100,48000,2192
|
||||
20250219,092700,775181000,47950,47950,48000,47950,491
|
||||
20250219,092600,751619400,48000,47950,48000,47900,1970
|
||||
20250219,092500,657076850,47950,47900,47950,47900,676
|
||||
20250219,092400,624664800,47900,47900,47900,47900,214
|
||||
20250219,092300,614414200,47900,47950,47950,47900,654
|
||||
20250219,092200,583064900,47900,47900,47900,47900,25
|
||||
20250219,092100,581867400,47900,47950,48000,47900,1450
|
||||
20250219,092000,512332700,47900,47950,47950,47850,444
|
||||
20250219,091900,491064650,47950,47900,47950,47900,105
|
||||
20250219,091800,486034950,47950,47900,48000,47900,1239
|
||||
20250219,091700,426634450,47900,48000,48000,47900,238
|
||||
20250219,091600,415220800,47950,47750,48000,47750,2389
|
||||
20250219,091500,300823450,47700,47700,47750,47650,619
|
||||
20250219,091400,271299100,47700,47650,47700,47650,704
|
||||
20250219,091300,237748150,47650,47600,47650,47600,125
|
||||
20250219,091200,231795250,47650,47600,47650,47550,382
|
||||
20250219,091100,213616750,47600,47600,47600,47600,190
|
||||
20250219,091000,204572750,47600,47600,47600,47600,113
|
||||
20250219,090900,199193950,47600,47600,47600,47600,125
|
||||
20250219,090800,193243950,47650,47600,47650,47600,137
|
||||
20250219,090700,186720000,47600,47600,47600,47550,714
|
||||
20250219,090600,152753700,47600,47750,47750,47600,391
|
||||
20250219,090500,134122700,47700,47650,47700,47650,429
|
||||
20250219,090400,113665250,47650,47550,47650,47550,444
|
||||
20250219,090300,92527050,47550,47550,47600,47450,152
|
||||
20250219,090200,85296700,47600,47600,47600,47500,376
|
||||
20250219,090100,67430700,47500,47600,47650,47500,171
|
||||
20250219,090000,59299100,47550,47600,47600,47550,1246
|
||||
|
Reference in New Issue
Block a user