Update 2025-02-19 4022 candle_min
This commit is contained in:
739
304100/min/candle-20250219.csv
Normal file
739
304100/min/candle-20250219.csv
Normal file
@@ -0,0 +1,739 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,211700,13872008450,29300,29300,29300,29300,9119
|
||||
20250219,211600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,211500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,211400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,211300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,211200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,211100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,211000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,210900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,210800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,210700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,210600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,210500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,210400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,210300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,210200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,210100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,210000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,205900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,205800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,205700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,205600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,205500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,205400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,205300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,205200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,205100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,205000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,204900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,204800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,204700,13872008450,29300,29300,29300,29300,9119
|
||||
20250219,204600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,204500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,204400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,204300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,204200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,204100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,204000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,203900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,203800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,203700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,203600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,203500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,203400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,203300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,203200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,203100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,203000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,202900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,202800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,202700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,202600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,202500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,202400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,202300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,202200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,202100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,202000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,201900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,201800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,201700,13872008450,29300,29300,29300,29300,9119
|
||||
20250219,201600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,201500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,201400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,201300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,201200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,201100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,201000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,200900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,200800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,200700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,200600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,200500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,200400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,200300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,200200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,200100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,200000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,195900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,195800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,195700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,195600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,195500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,195400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,195300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,195200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,195100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,195000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,194900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,194800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,194700,13872008450,29300,29300,29300,29300,9119
|
||||
20250219,194600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,194500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,194400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,194300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,194200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,194100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,194000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,193900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,193800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,193700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,193600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,193500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,193400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,193300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,193200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,193100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,193000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,192900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,192800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,192700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,192600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,192500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,192400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,192300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,192200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,192100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,192000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,191900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,191800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,191700,13872008450,29300,29300,29300,29300,9119
|
||||
20250219,191600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,191500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,191400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,191300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,191200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,191100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,191000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,190900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,190800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,190700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,190600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,190500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,190400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,190300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,190200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,190100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,190000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,185900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,185800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,185700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,185600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,185500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,185400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,185300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,185200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,185100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,185000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,184900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,184800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,184700,13872008450,29300,29300,29300,29300,9119
|
||||
20250219,184600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,184500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,184400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,184300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,184200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,184100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,184000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,183900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,183800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,183700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,183600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,183500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,183400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,183300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,183200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,183100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,183000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,182900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,182800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,182700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,182600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,182500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,182400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,182300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,182200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,182100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,182000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,181900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,181800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,181700,13872008450,29300,29300,29300,29300,9119
|
||||
20250219,181600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,181500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,181400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,181300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,181200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,181100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,181000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,180900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,180800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,180700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,180600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,180500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,180400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,180300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,180200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,180100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,180000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,175900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,175800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,175700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,175600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,175500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,175400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,175300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,175200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,175100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,175000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,174900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,174800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,174700,13872008450,29300,29300,29300,29300,9119
|
||||
20250219,174600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,174500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,174400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,174300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,174200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,174100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,174000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,173900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,173800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,173700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,173600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,173500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,173400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,173300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,173200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,173100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,173000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,172900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,172800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,172700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,172600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,172500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,172400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,172300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,172200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,172100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,172000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,171900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,171800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,171700,13872008450,29300,29300,29300,29300,9119
|
||||
20250219,171600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,171500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,171400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,171300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,171200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,171100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,171000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,170900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,170800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,170700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,170600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,170500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,170400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,170300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,170200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,170100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,170000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,165900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,165800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,165700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,165600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,165500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,165400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,165300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,165200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,165100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,165000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,164900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,164800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,164700,13872008450,29300,29300,29300,29300,9119
|
||||
20250219,164600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,164500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,164400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,164300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,164200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,164100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,164000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,163900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,163800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,163700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,163600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,163500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,163400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,163300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,163200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,163100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,163000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,162900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,162800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,162700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,162600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,162500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,162400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,162300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,162200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,162100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,162000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,161900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,161800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,161700,13872008450,29300,29300,29300,29300,9119
|
||||
20250219,161600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,161500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,161400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,161300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,161200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,161100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,161000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,160900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,160800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,160700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,160600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,160500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,160400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,160300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,160200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,160100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,160000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,155900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,155800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,155700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,155600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,155500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,155400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,155300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,155200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,155100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,155000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,154900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,154800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,154700,13872008450,29300,29300,29300,29300,9119
|
||||
20250219,154600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,154500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,154400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,154300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,154200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,154100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,154000,13872008450,29300,29300,29300,29300,0
|
||||
20250219,153900,13872008450,29300,29300,29300,29300,0
|
||||
20250219,153800,13872008450,29300,29300,29300,29300,0
|
||||
20250219,153700,13872008450,29300,29300,29300,29300,0
|
||||
20250219,153600,13872008450,29300,29300,29300,29300,0
|
||||
20250219,153500,13872008450,29300,29300,29300,29300,0
|
||||
20250219,153400,13872008450,29300,29300,29300,29300,0
|
||||
20250219,153300,13872008450,29300,29300,29300,29300,0
|
||||
20250219,153200,13872008450,29300,29300,29300,29300,0
|
||||
20250219,153100,13872008450,29300,29300,29300,29300,0
|
||||
20250219,153000,13872008450,29300,29300,29300,29300,9119
|
||||
20250219,152900,13604821750,29300,29300,29300,29300,0
|
||||
20250219,152800,13604821750,29300,29300,29300,29300,0
|
||||
20250219,152700,13604821750,29300,29300,29300,29300,0
|
||||
20250219,152600,13604821750,29300,29300,29300,29300,0
|
||||
20250219,152500,13604821750,29300,29300,29300,29300,0
|
||||
20250219,152400,13604821750,29300,29300,29300,29300,0
|
||||
20250219,152300,13604821750,29300,29300,29300,29300,0
|
||||
20250219,152200,13604821750,29300,29300,29300,29300,0
|
||||
20250219,152100,13604821750,29300,29300,29300,29300,0
|
||||
20250219,152000,13604821750,29300,29300,29300,29300,0
|
||||
20250219,151900,13604821750,29300,29250,29300,29200,1708
|
||||
20250219,151800,13554864100,29250,29300,29300,29250,3469
|
||||
20250219,151700,13453389550,29250,29300,29300,29250,1025
|
||||
20250219,151600,13423376750,29250,29300,29300,29250,899
|
||||
20250219,151500,13397066100,29300,29250,29300,29250,1266
|
||||
20250219,151400,13359980450,29300,29250,29300,29250,1633
|
||||
20250219,151300,13312207750,29250,29250,29250,29200,1595
|
||||
20250219,151200,13265555600,29250,29250,29250,29200,1892
|
||||
20250219,151100,13210286600,29250,29300,29300,29200,3084
|
||||
20250219,151000,13120074300,29200,29200,29300,29100,3335
|
||||
20250219,150900,13022762150,29200,29300,29350,29150,7845
|
||||
20250219,150800,12793316800,29300,29300,29350,29250,3676
|
||||
20250219,150700,12685686200,29350,29400,29400,29250,9111
|
||||
20250219,150600,12418771250,29400,29650,29650,29350,34945
|
||||
20250219,150500,11385628550,29700,29650,29750,29650,623
|
||||
20250219,150400,11367142150,29700,29700,29700,29650,6193
|
||||
20250219,150300,11183302600,29750,29700,29750,29700,1270
|
||||
20250219,150200,11145557750,29700,29750,29750,29700,2577
|
||||
20250219,150100,11069008900,29750,29700,29750,29700,1292
|
||||
20250219,150000,11030631400,29700,29700,29750,29700,270
|
||||
20250219,145900,11022611000,29700,29700,29750,29700,480
|
||||
20250219,145800,11008353450,29700,29750,29750,29700,2218
|
||||
20250219,145700,10942477900,29700,29750,29750,29700,1103
|
||||
20250219,145600,10909714600,29700,29750,29750,29700,384
|
||||
20250219,145500,10898304250,29700,29700,29750,29700,557
|
||||
20250219,145400,10881758600,29700,29700,29750,29700,699
|
||||
20250219,145300,10860997900,29700,29700,29750,29700,439
|
||||
20250219,145200,10847955650,29750,29750,29800,29750,2724
|
||||
20250219,145100,10766916550,29800,29800,29800,29750,677
|
||||
20250219,145000,10746771550,29800,29850,29850,29750,333
|
||||
20250219,144900,10736851600,29850,29800,29850,29800,269
|
||||
20250219,144800,10728835200,29850,29800,29850,29800,4312
|
||||
20250219,144700,10600321250,29750,29750,29800,29750,1363
|
||||
20250219,144600,10559766750,29750,29750,29800,29750,318
|
||||
20250219,144500,10550305300,29800,29800,29800,29800,1038
|
||||
20250219,144400,10519372900,29750,29700,29750,29700,1564
|
||||
20250219,144300,10472845600,29700,29750,29750,29700,191
|
||||
20250219,144200,10467167600,29750,29750,29750,29700,264
|
||||
20250219,144100,10459314550,29750,29700,29750,29700,214
|
||||
20250219,144000,10452955550,29700,29750,29750,29700,449
|
||||
20250219,143900,10439617850,29750,29750,29750,29700,639
|
||||
20250219,143800,10420608500,29750,29750,29800,29750,277
|
||||
20250219,143700,10412367700,29750,29750,29750,29700,557
|
||||
20250219,143600,10395802250,29750,29750,29800,29750,128
|
||||
20250219,143500,10391994200,29750,29800,29800,29750,270
|
||||
20250219,143400,10383959600,29750,29750,29800,29750,467
|
||||
20250219,143300,10370066150,29750,29750,29800,29750,324
|
||||
20250219,143200,10360425400,29800,29750,29800,29750,83
|
||||
20250219,143100,10357954700,29750,29750,29750,29750,610
|
||||
20250219,143000,10339807200,29750,29750,29750,29750,251
|
||||
20250219,142900,10332339950,29750,29700,29750,29700,1164
|
||||
20250219,142800,10297715300,29750,29750,29750,29700,126
|
||||
20250219,142700,10293970850,29750,29750,29800,29750,939
|
||||
20250219,142600,10266035550,29750,29750,29800,29750,103
|
||||
20250219,142500,10262971250,29750,29750,29800,29750,308
|
||||
20250219,142400,10253806550,29750,29800,29800,29750,32
|
||||
20250219,142300,10252854400,29750,29750,29800,29750,123
|
||||
20250219,142200,10249191400,29750,29750,29750,29750,687
|
||||
20250219,142100,10228753150,29750,29800,29800,29750,347
|
||||
20250219,142000,10218421500,29800,29800,29800,29750,113
|
||||
20250219,141900,10215059200,29700,29750,29750,29700,808
|
||||
20250219,141800,10191027350,29750,29750,29800,29750,181
|
||||
20250219,141700,10185642400,29750,29750,29750,29750,421
|
||||
20250219,141600,10173117650,29750,29750,29750,29700,611
|
||||
20250219,141500,10154967200,29700,29750,29750,29700,615
|
||||
20250219,141400,10136696900,29750,29750,29750,29700,141
|
||||
20250219,141300,10132508550,29700,29750,29750,29700,365
|
||||
20250219,141200,10121663050,29700,29750,29750,29700,168
|
||||
20250219,141100,10116666100,29750,29750,29750,29700,135
|
||||
20250219,141000,10112653250,29750,29750,29750,29700,484
|
||||
20250219,140900,10098258650,29750,29700,29750,29700,35
|
||||
20250219,140800,10097218450,29700,29750,29750,29700,267
|
||||
20250219,140700,10089277000,29750,29750,29750,29700,562
|
||||
20250219,140600,10072564550,29750,29700,29750,29700,71
|
||||
20250219,140500,10070455800,29750,29750,29750,29700,146
|
||||
20250219,140400,10066115250,29700,29800,29800,29700,337
|
||||
20250219,140300,10056100400,29750,29750,29750,29750,77
|
||||
20250219,140200,10053809650,29700,29750,29750,29700,78
|
||||
20250219,140100,10051492850,29750,29700,29750,29700,292
|
||||
20250219,140000,10042809000,29750,29700,29750,29700,181
|
||||
20250219,135900,10037431950,29700,29700,29700,29700,631
|
||||
20250219,135800,10018691250,29700,29750,29750,29700,925
|
||||
20250219,135700,9991176450,29750,29800,29800,29750,224
|
||||
20250219,135600,9984508100,29750,29800,29800,29750,330
|
||||
20250219,135500,9974683100,29800,29750,29800,29750,188
|
||||
20250219,135400,9969084800,29750,29750,29750,29750,420
|
||||
20250219,135300,9956589800,29750,29800,29800,29750,50
|
||||
20250219,135200,9955100800,29750,29750,29750,29750,106
|
||||
20250219,135100,9951947300,29750,29750,29750,29700,601
|
||||
20250219,135000,9934094750,29750,29750,29750,29750,157
|
||||
20250219,134900,9929424000,29750,29700,29750,29700,196
|
||||
20250219,134800,9923602450,29750,29700,29750,29700,365
|
||||
20250219,134700,9912761900,29750,29800,29800,29750,1004
|
||||
20250219,134600,9882892150,29750,29750,29800,29750,186
|
||||
20250219,134500,9877358450,29800,29750,29800,29750,132
|
||||
20250219,134400,9873429950,29750,29800,29800,29750,211
|
||||
20250219,134300,9867148900,29800,29800,29800,29700,379
|
||||
20250219,134200,9855865550,29800,29750,29800,29700,70
|
||||
20250219,134100,9853783900,29750,29750,29750,29700,129
|
||||
20250219,134000,9849950800,29750,29750,29800,29700,329
|
||||
20250219,133900,9840163700,29750,29700,29750,29700,1225
|
||||
20250219,133800,9803760850,29700,29700,29750,29700,491
|
||||
20250219,133700,9789178050,29700,29750,29750,29700,115
|
||||
20250219,133600,9785761000,29700,29700,29750,29700,302
|
||||
20250219,133500,9776781600,29700,29700,29750,29700,421
|
||||
20250219,133400,9764276700,29700,29700,29750,29700,123
|
||||
20250219,133300,9760622350,29750,29750,29750,29700,26
|
||||
20250219,133200,9759849850,29700,29750,29750,29700,93
|
||||
20250219,133100,9757086750,29750,29750,29800,29700,490
|
||||
20250219,133000,9742498600,29750,29750,29750,29700,521
|
||||
20250219,132900,9727016250,29700,29700,29750,29700,425
|
||||
20250219,132800,9714381250,29750,29700,29750,29700,406
|
||||
20250219,132700,9702322850,29700,29750,29750,29700,63
|
||||
20250219,132600,9700448650,29750,29750,29750,29700,287
|
||||
20250219,132500,9691911300,29750,29750,29800,29750,148
|
||||
20250219,132400,9687507000,29750,29750,29800,29750,97
|
||||
20250219,132300,9684621150,29750,29750,29750,29750,78
|
||||
20250219,132200,9682300650,29750,29750,29800,29750,175
|
||||
20250219,132100,9677093400,29750,29750,29800,29700,212
|
||||
20250219,132000,9670786250,29750,29750,29750,29700,110
|
||||
20250219,131900,9667515550,29750,29700,29750,29700,597
|
||||
20250219,131800,9649758950,29700,29750,29800,29700,544
|
||||
20250219,131700,9633575000,29700,29700,29750,29700,307
|
||||
20250219,131600,9624455200,29700,29750,29750,29700,540
|
||||
20250219,131500,9608401200,29750,29750,29750,29700,192
|
||||
20250219,131400,9602690450,29750,29700,29750,29700,111
|
||||
20250219,131300,9599392900,29700,29700,29750,29700,96
|
||||
20250219,131200,9596541550,29700,29750,29750,29700,374
|
||||
20250219,131100,9585420950,29750,29750,29750,29700,533
|
||||
20250219,131000,9569583600,29750,29800,29800,29750,527
|
||||
20250219,130900,9553905150,29750,29800,29800,29750,31
|
||||
20250219,130800,9552982850,29750,29750,29800,29750,162
|
||||
20250219,130700,9548162750,29750,29750,29800,29750,77
|
||||
20250219,130600,9545871400,29750,29750,29800,29750,233
|
||||
20250219,130500,9538939600,29750,29750,29800,29750,48
|
||||
20250219,130400,9537510700,29750,29800,29800,29750,66
|
||||
20250219,130300,9535544250,29750,29750,29800,29750,348
|
||||
20250219,130200,9525185200,29800,29750,29800,29750,475
|
||||
20250219,130100,9511048250,29750,29750,29800,29750,500
|
||||
20250219,130000,9496170600,29750,29700,29750,29700,74
|
||||
20250219,125900,9493970800,29700,29750,29750,29700,139
|
||||
20250219,125800,9489839200,29750,29750,29750,29700,1162
|
||||
20250219,125700,9455326950,29750,29750,29750,29750,399
|
||||
20250219,125600,9443456700,29750,29750,29750,29750,211
|
||||
20250219,125500,9437179450,29750,29750,29750,29700,456
|
||||
20250219,125400,9423614450,29750,29700,29750,29700,250
|
||||
20250219,125300,9416181450,29700,29700,29750,29700,335
|
||||
20250219,125200,9406219700,29700,29700,29700,29700,1436
|
||||
20250219,125100,9363570500,29700,29750,29750,29700,502
|
||||
20250219,125000,9348648800,29750,29700,29750,29700,227
|
||||
20250219,124900,9341895850,29750,29750,29750,29700,202
|
||||
20250219,124800,9335890400,29750,29750,29750,29700,1159
|
||||
20250219,124700,9301410900,29750,29750,29800,29700,3707
|
||||
20250219,124600,9191136850,29750,29800,29800,29750,64
|
||||
20250219,124500,9189232550,29800,29750,29800,29750,452
|
||||
20250219,124400,9175784600,29750,29800,29800,29750,243
|
||||
20250219,124300,9168552900,29800,29800,29800,29800,12
|
||||
20250219,124200,9168195300,29750,29800,29800,29750,104
|
||||
20250219,124100,9165098350,29800,29800,29800,29800,96
|
||||
20250219,124000,9162237550,29800,29800,29800,29800,101
|
||||
20250219,123900,9159227750,29800,29800,29800,29750,519
|
||||
20250219,123800,9143786550,29800,29750,29800,29750,28
|
||||
20250219,123700,9142952400,29800,29850,29850,29800,546
|
||||
20250219,123600,9126680050,29800,29850,29850,29800,551
|
||||
20250219,123500,9110250500,29800,29850,29850,29800,526
|
||||
20250219,123400,9094575000,29850,29850,29850,29850,62
|
||||
20250219,123300,9092724300,29800,29900,29900,29800,472
|
||||
20250219,123200,9078646700,29900,29850,29900,29800,1128
|
||||
20250219,123100,9045031150,29900,29850,29900,29800,44
|
||||
20250219,123000,9043718550,29850,29850,29850,29800,184
|
||||
20250219,122900,9038228900,29850,29900,29900,29850,177
|
||||
20250219,122800,9032943350,29900,29850,29900,29850,140
|
||||
20250219,122700,9028764150,29850,29850,29850,29850,135
|
||||
20250219,122600,9024734400,29850,29850,29850,29850,200
|
||||
20250219,122500,9018764400,29850,29900,29900,29850,86
|
||||
20250219,122400,9016193050,29900,29850,29900,29850,124
|
||||
20250219,122300,9012487150,29850,29850,29850,29850,18
|
||||
20250219,122200,9011949850,29850,29850,29850,29850,151
|
||||
20250219,122100,9007442500,29850,29850,29850,29850,152
|
||||
20250219,122000,9002905300,29800,29850,29850,29800,5
|
||||
20250219,121900,9002756200,29800,29850,29850,29800,38
|
||||
20250219,121800,9001622550,29850,29850,29850,29850,10
|
||||
20250219,121700,9001324050,29800,29850,29850,29800,76
|
||||
20250219,121600,8999058050,29850,29800,29850,29800,47
|
||||
20250219,121500,8997656850,29800,29850,29850,29800,325
|
||||
20250219,121400,8987966600,29850,29850,29850,29800,227
|
||||
20250219,121300,8981197450,29850,29800,29850,29800,130
|
||||
20250219,121200,8977323400,29750,29800,29800,29750,47
|
||||
20250219,121100,8975925050,29800,29800,29800,29800,154
|
||||
20250219,121000,8971335850,29750,29800,29800,29750,94
|
||||
20250219,120900,8968537200,29800,29800,29800,29750,1643
|
||||
20250219,120800,8919576000,29800,29800,29850,29800,149
|
||||
20250219,120700,8915129750,29850,29800,29850,29800,84
|
||||
20250219,120600,8912622450,29850,29850,29850,29800,25
|
||||
20250219,120500,8911876600,29850,29850,29850,29800,102
|
||||
20250219,120400,8908832000,29850,29800,29850,29800,174
|
||||
20250219,120300,8903638650,29800,29850,29850,29800,151
|
||||
20250219,120200,8899137450,29850,29850,29850,29800,187
|
||||
20250219,120100,8893563350,29850,29850,29850,29800,439
|
||||
20250219,120000,8880475700,29900,29800,29900,29800,327
|
||||
20250219,115900,8870730700,29900,29850,29900,29850,260
|
||||
20250219,115800,8862966700,29850,29850,29900,29850,225
|
||||
20250219,115700,8856247650,29900,29850,29900,29850,104
|
||||
20250219,115600,8853139300,29850,29850,29850,29800,69
|
||||
20250219,115500,8851079900,29800,29850,29850,29800,41
|
||||
20250219,115400,8849856100,29850,29850,29850,29850,677
|
||||
20250219,115300,8829647650,29900,29900,29900,29850,58
|
||||
20250219,115200,8827915300,29850,29900,29900,29850,358
|
||||
20250219,115100,8817211350,29900,29900,29950,29900,1103
|
||||
20250219,115000,8784231600,29900,29950,29950,29900,179
|
||||
20250219,114900,8778878950,29900,29900,29900,29850,752
|
||||
20250219,114800,8756399050,29850,29950,29950,29850,96
|
||||
20250219,114700,8753533100,29950,29900,29950,29850,520
|
||||
20250219,114600,8737985950,29900,29850,29900,29800,169
|
||||
20250219,114500,8732945300,29900,29900,29900,29850,80
|
||||
20250219,114400,8730557150,29900,29850,29900,29850,81
|
||||
20250219,114300,8728139150,29850,29850,29850,29850,189
|
||||
20250219,114200,8722497500,29850,29850,29850,29800,292
|
||||
20250219,114100,8713781550,29850,29850,29850,29850,121
|
||||
20250219,114000,8710169700,29850,29850,29900,29800,551
|
||||
20250219,113900,8693721800,29900,29850,29900,29850,460
|
||||
20250219,113800,8679981800,29850,29850,29900,29850,73
|
||||
20250219,113700,8677800550,29900,29900,29900,29900,156
|
||||
20250219,113600,8673136150,29850,29850,29850,29800,230
|
||||
20250219,113500,8666274500,29850,29850,29900,29850,438
|
||||
20250219,113400,8653200100,29850,29800,29850,29750,588
|
||||
20250219,113300,8635690100,29850,29750,29850,29750,163
|
||||
20250219,113200,8630834850,29800,29850,29850,29750,260
|
||||
20250219,113100,8623089800,29850,29800,29850,29800,6
|
||||
20250219,113000,8622910950,29800,29800,29800,29800,152
|
||||
20250219,112900,8618381350,29800,29850,29850,29800,9
|
||||
20250219,112800,8618112750,29750,29850,29850,29750,1430
|
||||
20250219,112700,8575536500,29850,29800,29850,29800,120
|
||||
20250219,112600,8571959500,29800,29850,29900,29800,180
|
||||
20250219,112500,8566582300,29900,29800,29900,29800,267
|
||||
20250219,112400,8558621100,29800,29850,29900,29800,89
|
||||
20250219,112300,8555966350,29850,29900,29900,29800,57
|
||||
20250219,112200,8554265200,29900,29800,29900,29800,844
|
||||
20250219,112100,8529080050,29800,29800,29800,29800,14
|
||||
20250219,112000,8528662850,29850,29800,29850,29800,94
|
||||
20250219,111900,8525860000,29850,29850,29850,29800,64
|
||||
20250219,111800,8523951850,29850,29900,29900,29850,159
|
||||
20250219,111700,8519204150,29900,29850,29900,29850,110
|
||||
20250219,111600,8515920250,29900,29900,29900,29850,452
|
||||
20250219,111500,8502427100,29900,29900,29900,29850,25
|
||||
20250219,111400,8501680400,29900,29850,29900,29850,82
|
||||
20250219,111300,8499229900,29850,29850,29850,29800,78
|
||||
20250219,111200,8496903350,29850,29850,29850,29850,58
|
||||
20250219,111100,8495172050,29850,29850,29900,29800,446
|
||||
20250219,111000,8481859000,29750,29750,29850,29750,284
|
||||
20250219,110900,8473397200,29750,29800,29800,29750,451
|
||||
20250219,110800,8459966900,29750,29750,29800,29750,367
|
||||
20250219,110700,8449047850,29750,29800,29850,29750,1427
|
||||
20250219,110600,8406538150,29800,29850,29850,29800,769
|
||||
20250219,110500,8383600300,29900,29850,29900,29850,32
|
||||
20250219,110400,8382643550,29900,29900,29950,29900,113
|
||||
20250219,110300,8379263550,29950,29950,29950,29850,664
|
||||
20250219,110200,8359431250,29950,29900,29950,29850,347
|
||||
20250219,110100,8349064900,29900,29900,29950,29900,201
|
||||
20250219,110000,8343054800,29950,29900,29950,29900,247
|
||||
20250219,105900,8335661400,29900,29850,29900,29800,69
|
||||
20250219,105800,8333602750,29800,29900,29900,29800,378
|
||||
20250219,105700,8322326100,29900,29850,29900,29850,564
|
||||
20250219,105600,8305489750,29850,29850,29850,29850,528
|
||||
20250219,105500,8289728950,29850,29900,29900,29850,719
|
||||
20250219,105400,8268235850,29900,29900,29900,29900,258
|
||||
20250219,105300,8260521650,29900,29850,29900,29850,635
|
||||
20250219,105200,8241559950,29850,29850,29850,29800,214
|
||||
20250219,105100,8235172150,29850,29800,29850,29800,545
|
||||
20250219,105000,8218930150,29850,29800,29850,29800,181
|
||||
20250219,104900,8213535200,29800,29800,29850,29800,130
|
||||
20250219,104800,8209660700,29850,29800,29850,29700,984
|
||||
20250219,104700,8180367200,29750,29750,29800,29750,857
|
||||
20250219,104600,8154869700,29800,29850,29850,29750,1448
|
||||
20250219,104500,8111747450,29800,29850,29850,29800,212
|
||||
20250219,104400,8105427850,29850,29750,29850,29750,2151
|
||||
20250219,104300,8041385400,29750,29700,29800,29700,1122
|
||||
20250219,104200,8008018750,29750,29750,29750,29700,339
|
||||
20250219,104100,7997938800,29700,29700,29750,29650,342
|
||||
20250219,104000,7987781350,29700,29700,29750,29700,59
|
||||
20250219,103900,7986028950,29650,29650,29750,29650,1051
|
||||
20250219,103800,7954836700,29650,29650,29700,29650,466
|
||||
20250219,103700,7941019750,29650,29700,29700,29650,9308
|
||||
20250219,103600,7665028700,29650,29700,29700,29650,2570
|
||||
20250219,103500,7588700550,29700,29700,29700,29650,904
|
||||
20250219,103400,7561889000,29650,29650,29700,29650,1303
|
||||
20250219,103300,7523252500,29650,29700,29700,29650,114
|
||||
20250219,103200,7519869800,29700,29650,29750,29650,738
|
||||
20250219,103100,7497963750,29650,29700,29750,29650,1280
|
||||
20250219,103000,7459952800,29700,29700,29700,29650,2622
|
||||
20250219,102900,7382109000,29700,29650,29700,29650,1068
|
||||
20250219,102800,7350414550,29650,29750,29750,29650,802
|
||||
20250219,102700,7326623000,29700,29650,29700,29650,1931
|
||||
20250219,102600,7269319200,29650,29700,29700,29650,4203
|
||||
20250219,102500,7144699600,29650,29650,29700,29650,4125
|
||||
20250219,102400,7022377850,29650,29650,29700,29650,3064
|
||||
20250219,102300,6931518700,29650,29800,29850,29650,19534
|
||||
20250219,102200,6350341200,29850,29800,29850,29800,1892
|
||||
20250219,102100,6293951500,29800,29850,29850,29800,538
|
||||
20250219,102000,6277907800,29850,29850,29850,29800,6139
|
||||
20250219,101900,6094733350,29850,29900,29900,29850,1173
|
||||
20250219,101800,6059712450,29900,29900,29900,29850,291
|
||||
20250219,101700,6051016800,29850,29950,29950,29850,1171
|
||||
20250219,101600,6016019550,29950,29900,29950,29900,200
|
||||
20250219,101500,6010038100,29950,29900,29950,29900,631
|
||||
20250219,101400,5991166150,29900,29950,29950,29900,331
|
||||
20250219,101300,5981265500,29950,29900,29950,29900,47
|
||||
20250219,101200,5979859000,29900,29900,29950,29900,429
|
||||
20250219,101100,5967030800,29900,29900,29900,29850,474
|
||||
20250219,101000,5952858250,29900,29950,29950,29900,324
|
||||
20250219,100900,5943170600,29900,29950,29950,29900,439
|
||||
20250219,100800,5930044450,29950,29950,30000,29900,656
|
||||
20250219,100700,5910423950,29950,29900,29950,29850,2374
|
||||
20250219,100600,5839382600,29900,29900,29900,29850,1748
|
||||
20250219,100500,5787201200,29850,29900,29900,29850,187
|
||||
20250219,100400,5781612500,29900,29900,29950,29900,2012
|
||||
20250219,100300,5721452200,29900,29950,29950,29850,685
|
||||
20250219,100200,5700987750,29900,29850,29950,29850,1419
|
||||
20250219,100100,5658559400,29900,29900,29900,29850,552
|
||||
20250219,100000,5642065300,29900,29850,29900,29850,1963
|
||||
20250219,095900,5583433550,29850,29900,29900,29850,1075
|
||||
20250219,095800,5551344700,29850,29900,29900,29850,1761
|
||||
20250219,095700,5498696500,29900,29900,29900,29850,3638
|
||||
20250219,095600,5390062850,29900,29850,29900,29850,678
|
||||
20250219,095500,5369819350,29850,29900,29900,29850,582
|
||||
20250219,095400,5352433400,29900,29950,29950,29900,2736
|
||||
20250219,095300,5270624050,29900,29900,29950,29900,302
|
||||
20250219,095200,5261591950,29900,30000,30000,29900,1905
|
||||
20250219,095100,5204535600,29950,29950,30000,29950,204
|
||||
20250219,095000,5198420050,29950,29900,29950,29900,724
|
||||
20250219,094900,5176739250,29950,29950,29950,29900,1457
|
||||
20250219,094800,5133169750,29950,30000,30000,29900,485
|
||||
20250219,094700,5118648300,30000,29950,30000,29900,1052
|
||||
20250219,094600,5087153200,30000,30050,30050,29950,709
|
||||
20250219,094500,5065885700,30000,29950,30050,29950,219
|
||||
20250219,094400,5059309750,30050,29900,30050,29900,1337
|
||||
20250219,094300,5019208350,29950,29900,29950,29900,1179
|
||||
20250219,094200,4983935100,29900,29900,29950,29850,455
|
||||
20250219,094100,4970325100,29900,29850,29900,29850,1342
|
||||
20250219,094000,4930238650,29850,29900,29900,29850,1570
|
||||
20250219,093900,4883364900,29900,29900,29900,29850,461
|
||||
20250219,093800,4869591350,29900,29900,29950,29850,2159
|
||||
20250219,093700,4805039450,29900,30000,30050,29900,1803
|
||||
20250219,093600,4751022250,30000,30000,30050,29950,1744
|
||||
20250219,093500,4698713950,30000,29950,30000,29900,429
|
||||
20250219,093400,4685867750,29950,29900,29950,29800,3801
|
||||
20250219,093300,4572337400,29800,29800,29900,29750,6738
|
||||
20250219,093200,4371474450,29800,29900,29900,29750,5689
|
||||
20250219,093100,4201794300,29900,29950,29950,29850,6424
|
||||
20250219,093000,4009649950,29950,30050,30050,29950,14093
|
||||
20250219,092900,3586822050,30050,30100,30100,30000,4244
|
||||
20250219,092800,3459288750,30100,30100,30150,30050,1916
|
||||
20250219,092700,3401649000,30100,30100,30150,30100,564
|
||||
20250219,092600,3384665200,30100,30100,30150,30100,784
|
||||
20250219,092500,3361040000,30100,30050,30150,30000,1877
|
||||
20250219,092400,3304613500,30050,30050,30150,30000,6478
|
||||
20250219,092300,3109881550,30050,30100,30150,30050,2797
|
||||
20250219,092200,3025719000,30100,30150,30200,30100,1965
|
||||
20250219,092100,2966559100,30200,30150,30200,30100,1090
|
||||
20250219,092000,2933711550,30100,30150,30200,30100,2678
|
||||
20250219,091900,2853006750,30150,30200,30200,30150,730
|
||||
20250219,091800,2830982700,30200,30350,30350,30150,2993
|
||||
20250219,091700,2740514100,30250,30350,30450,30250,2949
|
||||
20250219,091600,2650926250,30300,30150,30350,30050,3928
|
||||
20250219,091500,2532218350,30150,30050,30200,30000,3277
|
||||
20250219,091400,2433728300,30050,30100,30150,30000,5452
|
||||
20250219,091300,2269868300,30100,30200,30250,30050,4858
|
||||
20250219,091200,2123426300,30200,30250,30300,30200,1986
|
||||
20250219,091100,2063400300,30250,30250,30300,30200,4863
|
||||
20250219,091000,1916375150,30250,30450,30500,30250,7179
|
||||
20250219,090900,1698627000,30500,30450,30700,30400,1751
|
||||
20250219,090800,1645181400,30450,30300,30500,30300,6311
|
||||
20250219,090700,1453388050,30350,30550,30600,30350,9290
|
||||
20250219,090600,1170334700,30550,30650,30650,30550,3656
|
||||
20250219,090500,1058570250,30600,30650,30650,30550,3649
|
||||
20250219,090400,946830000,30650,30900,30900,30650,2856
|
||||
20250219,090300,859066950,30900,30700,30950,30550,3420
|
||||
20250219,090200,753621000,30550,30750,30750,30550,3919
|
||||
20250219,090100,633768100,30700,30950,30950,30600,3779
|
||||
20250219,090000,517436600,30900,30800,31000,30550,16704
|
||||
|
Reference in New Issue
Block a user