Update 2025-02-19 4022 candle_min
This commit is contained in:
743
317330/min/candle-20250219.csv
Normal file
743
317330/min/candle-20250219.csv
Normal file
@@ -0,0 +1,743 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,212100,22581721850,37100,37100,37100,37100,4314
|
||||
20250219,212000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,211900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,211800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,211700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,211600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,211500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,211400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,211300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,211200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,211100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,211000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,210900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,210800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,210700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,210600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,210500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,210400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,210300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,210200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,210100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,210000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,205900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,205800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,205700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,205600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,205500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,205400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,205300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,205200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,205100,22581721850,37100,37100,37100,37100,4314
|
||||
20250219,205000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,204900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,204800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,204700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,204600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,204500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,204400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,204300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,204200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,204100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,204000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,203900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,203800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,203700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,203600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,203500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,203400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,203300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,203200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,203100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,203000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,202900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,202800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,202700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,202600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,202500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,202400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,202300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,202200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,202100,22581721850,37100,37100,37100,37100,4314
|
||||
20250219,202000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,201900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,201800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,201700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,201600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,201500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,201400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,201300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,201200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,201100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,201000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,200900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,200800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,200700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,200600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,200500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,200400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,200300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,200200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,200100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,200000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,195900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,195800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,195700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,195600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,195500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,195400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,195300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,195200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,195100,22581721850,37100,37100,37100,37100,4314
|
||||
20250219,195000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,194900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,194800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,194700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,194600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,194500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,194400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,194300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,194200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,194100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,194000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,193900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,193800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,193700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,193600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,193500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,193400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,193300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,193200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,193100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,193000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,192900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,192800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,192700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,192600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,192500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,192400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,192300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,192200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,192100,22581721850,37100,37100,37100,37100,4314
|
||||
20250219,192000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,191900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,191800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,191700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,191600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,191500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,191400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,191300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,191200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,191100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,191000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,190900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,190800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,190700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,190600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,190500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,190400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,190300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,190200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,190100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,190000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,185900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,185800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,185700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,185600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,185500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,185400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,185300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,185200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,185100,22581721850,37100,37100,37100,37100,4314
|
||||
20250219,185000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,184900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,184800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,184700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,184600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,184500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,184400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,184300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,184200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,184100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,184000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,183900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,183800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,183700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,183600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,183500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,183400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,183300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,183200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,183100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,183000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,182900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,182800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,182700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,182600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,182500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,182400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,182300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,182200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,182100,22581721850,37100,37100,37100,37100,4314
|
||||
20250219,182000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,181900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,181800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,181700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,181600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,181500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,181400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,181300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,181200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,181100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,181000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,180900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,180800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,180700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,180600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,180500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,180400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,180300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,180200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,180100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,180000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,175900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,175800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,175700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,175600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,175500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,175400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,175300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,175200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,175100,22581721850,37100,37100,37100,37100,4314
|
||||
20250219,175000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,174900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,174800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,174700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,174600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,174500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,174400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,174300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,174200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,174100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,174000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,173900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,173800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,173700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,173600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,173500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,173400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,173300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,173200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,173100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,173000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,172900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,172800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,172700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,172600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,172500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,172400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,172300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,172200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,172100,22581721850,37100,37100,37100,37100,4314
|
||||
20250219,172000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,171900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,171800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,171700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,171600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,171500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,171400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,171300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,171200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,171100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,171000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,170900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,170800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,170700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,170600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,170500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,170400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,170300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,170200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,170100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,170000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,165900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,165800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,165700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,165600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,165500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,165400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,165300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,165200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,165100,22581721850,37100,37100,37100,37100,4314
|
||||
20250219,165000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,164900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,164800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,164700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,164600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,164500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,164400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,164300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,164200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,164100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,164000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,163900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,163800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,163700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,163600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,163500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,163400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,163300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,163200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,163100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,163000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,162900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,162800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,162700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,162600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,162500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,162400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,162300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,162200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,162100,22581721850,37100,37100,37100,37100,4314
|
||||
20250219,162000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,161900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,161800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,161700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,161600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,161500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,161400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,161300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,161200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,161100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,161000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,160900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,160800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,160700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,160600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,160500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,160400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,160300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,160200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,160100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,160000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,155900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,155800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,155700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,155600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,155500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,155400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,155300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,155200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,155100,22581721850,37100,37100,37100,37100,4314
|
||||
20250219,155000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,154900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,154800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,154700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,154600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,154500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,154400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,154300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,154200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,154100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,154000,22581721850,37100,37100,37100,37100,0
|
||||
20250219,153900,22581721850,37100,37100,37100,37100,0
|
||||
20250219,153800,22581721850,37100,37100,37100,37100,0
|
||||
20250219,153700,22581721850,37100,37100,37100,37100,0
|
||||
20250219,153600,22581721850,37100,37100,37100,37100,0
|
||||
20250219,153500,22581721850,37100,37100,37100,37100,0
|
||||
20250219,153400,22581721850,37100,37100,37100,37100,0
|
||||
20250219,153300,22581721850,37100,37100,37100,37100,0
|
||||
20250219,153200,22581721850,37100,37100,37100,37100,0
|
||||
20250219,153100,22581721850,37100,37100,37100,37100,0
|
||||
20250219,153000,22581721850,37100,37100,37100,37100,4314
|
||||
20250219,152900,22421672450,36900,36900,36900,36900,0
|
||||
20250219,152800,22421672450,36900,36900,36900,36900,0
|
||||
20250219,152700,22421672450,36900,36900,36900,36900,0
|
||||
20250219,152600,22421672450,36900,36900,36900,36900,0
|
||||
20250219,152500,22421672450,36900,36900,36900,36900,0
|
||||
20250219,152400,22421672450,36900,36900,36900,36900,0
|
||||
20250219,152300,22421672450,36900,36900,36900,36900,0
|
||||
20250219,152200,22421672450,36900,36900,36900,36900,0
|
||||
20250219,152100,22421672450,36900,36900,36900,36900,0
|
||||
20250219,152000,22421672450,36900,36900,36900,36900,0
|
||||
20250219,151900,22421672450,36900,36900,37000,36850,1030
|
||||
20250219,151800,22383589550,36900,36950,37000,36900,1699
|
||||
20250219,151700,22320865400,36900,37150,37150,36900,1880
|
||||
20250219,151600,22251305050,37100,37150,37150,37050,576
|
||||
20250219,151500,22229932650,37150,37100,37150,37050,373
|
||||
20250219,151400,22216088850,37050,37050,37150,37050,661
|
||||
20250219,151300,22191570350,37050,37150,37200,37050,722
|
||||
20250219,151200,22164784700,37150,37200,37200,37100,411
|
||||
20250219,151100,22149512200,37200,37200,37200,37100,656
|
||||
20250219,151000,22125120400,37200,37050,37200,37050,881
|
||||
20250219,150900,22092431850,37050,37200,37200,37050,390
|
||||
20250219,150800,22077965000,37200,37100,37200,37050,1264
|
||||
20250219,150700,22031055750,37100,37250,37250,37100,508
|
||||
20250219,150600,22012170950,37250,37250,37250,37100,496
|
||||
20250219,150500,21993726400,37200,37050,37250,37050,1357
|
||||
20250219,150400,21943271600,37050,37000,37150,36950,3022
|
||||
20250219,150300,21831357200,37000,37150,37150,37000,818
|
||||
20250219,150200,21801029850,37150,37250,37250,37150,228
|
||||
20250219,150100,21792553500,37150,37200,37300,37150,588
|
||||
20250219,150000,21770678350,37250,37200,37300,37150,2053
|
||||
20250219,145900,21694258500,37200,37100,37200,37100,885
|
||||
20250219,145800,21661377250,37100,37150,37150,37050,616
|
||||
20250219,145700,21638501600,37150,36950,37200,36950,2028
|
||||
20250219,145600,21563264050,36950,37100,37150,36950,903
|
||||
20250219,145500,21529801650,37100,37100,37150,36950,543
|
||||
20250219,145400,21509702450,37000,37200,37250,37000,2564
|
||||
20250219,145300,21414673050,37200,37250,37250,37150,273
|
||||
20250219,145200,21404517200,37250,37250,37250,37150,260
|
||||
20250219,145100,21394842450,37250,37350,37350,37150,1900
|
||||
20250219,145000,21324108050,37350,37300,37350,37300,410
|
||||
20250219,144900,21308814000,37250,37150,37300,37050,2379
|
||||
20250219,144800,21220348700,37200,37400,37400,37050,2007
|
||||
20250219,144700,21145734000,37350,37350,37400,37300,235
|
||||
20250219,144600,21136951300,37400,37400,37500,37300,815
|
||||
20250219,144500,21106482000,37500,37450,37500,37400,766
|
||||
20250219,144400,21077800700,37450,37450,37450,37400,460
|
||||
20250219,144300,21060593650,37450,37500,37500,37400,643
|
||||
20250219,144200,21036537600,37500,37500,37550,37400,977
|
||||
20250219,144100,20999937300,37550,37500,37600,37500,1052
|
||||
20250219,144000,20960431500,37500,37500,37500,37450,1025
|
||||
20250219,143900,20921999400,37500,37400,37500,37300,971
|
||||
20250219,143800,20885665600,37400,37350,37400,37250,908
|
||||
20250219,143700,20851772700,37350,37350,37400,37300,612
|
||||
20250219,143600,20828913400,37400,37500,37550,37400,758
|
||||
20250219,143500,20800500750,37500,37500,37550,37450,1036
|
||||
20250219,143400,20761645600,37500,37400,37500,37300,1694
|
||||
20250219,143300,20698290500,37400,37500,37500,37400,1057
|
||||
20250219,143200,20658707300,37500,37500,37550,37450,663
|
||||
20250219,143100,20633845150,37500,37650,37650,37500,745
|
||||
20250219,143000,20605854250,37600,37600,37700,37600,656
|
||||
20250219,142900,20581157900,37600,37450,37700,37450,1231
|
||||
20250219,142800,20534856050,37450,37500,37500,37400,1594
|
||||
20250219,142700,20475146600,37500,37600,37600,37450,876
|
||||
20250219,142600,20442285650,37600,37550,37600,37450,3404
|
||||
20250219,142500,20314651650,37500,37700,37750,37500,1397
|
||||
20250219,142400,20262121300,37700,37550,37800,37550,1839
|
||||
20250219,142300,20192883300,37550,37650,37700,37550,1218
|
||||
20250219,142200,20147056050,37700,37900,37900,37600,3508
|
||||
20250219,142100,20014882800,37800,37950,38000,37800,2586
|
||||
20250219,142000,19916814050,38000,37950,38000,37900,1589
|
||||
20250219,141900,19856511350,37950,38050,38100,37900,3084
|
||||
20250219,141800,19739323450,38100,38200,38250,38050,2246
|
||||
20250219,141700,19653626100,38200,38050,38250,37750,3274
|
||||
20250219,141600,19528952150,37750,38300,38500,37750,6435
|
||||
20250219,141500,19282505800,38350,38050,38400,37950,10141
|
||||
20250219,141400,18894670750,37950,37750,38200,37700,9635
|
||||
20250219,141300,18528942900,37700,37950,38000,37700,6348
|
||||
20250219,141200,18288424650,37900,37950,37950,37650,7820
|
||||
20250219,141100,17992557550,37950,37800,38000,37750,10505
|
||||
20250219,141000,17594101850,37800,37500,37900,37500,9260
|
||||
20250219,140900,17244503750,37500,37500,37650,37400,7630
|
||||
20250219,140800,16958160300,37500,37550,37600,37300,6616
|
||||
20250219,140700,16710100550,37350,37550,38000,37300,23616
|
||||
20250219,140600,15822643100,37550,37450,37600,37350,7214
|
||||
20250219,140500,15552374650,37200,37200,37200,37200,0
|
||||
20250219,140400,15552374650,37200,37050,37200,36950,4119
|
||||
20250219,140300,15399404100,36950,37100,37200,36950,4846
|
||||
20250219,140200,15219575250,37100,36900,37100,36900,6306
|
||||
20250219,140100,14986329800,36900,36900,36950,36800,2672
|
||||
20250219,140000,14887687000,36900,36750,36950,36750,7213
|
||||
20250219,135900,14622013450,36750,36600,36750,36600,4607
|
||||
20250219,135800,14452924650,36550,36550,36600,36550,837
|
||||
20250219,135700,14422300250,36550,36500,36600,36350,1142
|
||||
20250219,135600,14380585250,36500,36450,36500,36450,215
|
||||
20250219,135500,14372739550,36450,36450,36500,36450,3097
|
||||
20250219,135400,14259781750,36400,36450,36450,36350,329
|
||||
20250219,135300,14247806550,36450,36300,36450,36250,3789
|
||||
20250219,135200,14110052200,36250,36200,36250,36100,853
|
||||
20250219,135100,14079158050,36200,36150,36200,36100,401
|
||||
20250219,135000,14064678600,36150,36050,36150,36000,680
|
||||
20250219,134900,14040140300,36050,36100,36100,35950,888
|
||||
20250219,134800,14008147350,36150,36100,36150,36100,369
|
||||
20250219,134700,13994824150,36200,36100,36200,36100,119
|
||||
20250219,134600,13990520950,36100,36100,36100,36050,970
|
||||
20250219,134500,13955527700,36200,36100,36200,36050,1201
|
||||
20250219,134400,13912162450,36050,36000,36100,36000,977
|
||||
20250219,134300,13876982400,36150,36200,36200,36100,712
|
||||
20250219,134200,13851272350,36200,36200,36250,36200,322
|
||||
20250219,134100,13839610950,36200,36200,36200,36150,266
|
||||
20250219,134000,13829981850,36200,36100,36200,36000,1502
|
||||
20250219,133900,13775755950,36000,36000,36100,35950,1666
|
||||
20250219,133800,13715764850,36000,36000,36000,36000,525
|
||||
20250219,133700,13696864850,35950,36000,36050,35950,1082
|
||||
20250219,133600,13657952250,36050,36050,36050,35950,480
|
||||
20250219,133500,13640677950,36050,35950,36100,35950,166
|
||||
20250219,133400,13634693600,36000,36100,36150,36000,613
|
||||
20250219,133300,13612589050,36150,36100,36150,36050,309
|
||||
20250219,133200,13601436000,36100,36100,36150,35950,905
|
||||
20250219,133100,13568807200,36150,36100,36150,36100,142
|
||||
20250219,133000,13563676750,36100,36100,36150,36100,133
|
||||
20250219,132900,13558870350,36000,36000,36150,36000,417
|
||||
20250219,132800,13543841400,36000,36100,36100,36000,305
|
||||
20250219,132700,13532844550,36100,36100,36100,36050,1918
|
||||
20250219,132600,13463695400,36150,36150,36150,36100,784
|
||||
20250219,132500,13435380800,36150,36200,36200,36100,1143
|
||||
20250219,132400,13394082400,36200,36200,36200,36150,58
|
||||
20250219,132300,13391983000,36200,36250,36250,36200,434
|
||||
20250219,132200,13376270050,36200,36250,36250,36200,367
|
||||
20250219,132100,13362973300,36300,36250,36300,36200,306
|
||||
20250219,132000,13351871050,36200,36150,36200,36150,677
|
||||
20250219,131900,13327394550,36100,36050,36150,36050,392
|
||||
20250219,131800,13313245750,36050,36100,36100,36050,370
|
||||
20250219,131700,13299902850,36100,36100,36150,36100,859
|
||||
20250219,131600,13268892900,36100,36250,36300,36100,912
|
||||
20250219,131500,13235878300,36300,36250,36350,36250,312
|
||||
20250219,131400,13224556200,36250,36300,36350,36250,129
|
||||
20250219,131300,13219870050,36300,36200,36300,36200,687
|
||||
20250219,131200,13194978450,36200,36150,36300,36150,1219
|
||||
20250219,131100,13150835800,36150,36150,36150,36050,373
|
||||
20250219,131000,13137372750,36100,36000,36100,36000,706
|
||||
20250219,130900,13111899450,36050,36000,36050,36000,97
|
||||
20250219,130800,13108405600,36050,36100,36100,36050,137
|
||||
20250219,130700,13103463900,36000,36150,36150,36000,2068
|
||||
20250219,130600,13028961550,36250,36050,36250,36000,1060
|
||||
20250219,130500,12990712100,36050,36200,36250,36050,1741
|
||||
20250219,130400,12927874150,36250,36200,36250,36200,423
|
||||
20250219,130300,12912550450,36250,36250,36250,36250,227
|
||||
20250219,130200,12904321700,36150,36250,36300,36150,1074
|
||||
20250219,130100,12865414950,36250,36350,36350,36250,219
|
||||
20250219,130000,12857468950,36300,36100,36350,36100,1165
|
||||
20250219,125900,12815300300,36100,36150,36200,36100,260
|
||||
20250219,125800,12805898650,36200,36200,36200,36200,104
|
||||
20250219,125700,12802133850,36150,36100,36250,36100,415
|
||||
20250219,125600,12787135400,36200,36100,36200,36050,841
|
||||
20250219,125500,12756718900,36100,36100,36100,36050,336
|
||||
20250219,125400,12744589400,36050,36100,36100,36050,93
|
||||
20250219,125300,12741234350,36100,36050,36100,36050,45
|
||||
20250219,125200,12739610950,36050,36100,36100,36050,489
|
||||
20250219,125100,12721970550,36100,36100,36100,36100,200
|
||||
20250219,125000,12714750550,36150,36150,36150,36150,852
|
||||
20250219,124900,12683950750,36200,36150,36200,36150,144
|
||||
20250219,124800,12678744100,36250,36100,36250,36100,609
|
||||
20250219,124700,12656732650,36100,36150,36150,36050,1789
|
||||
20250219,124600,12592174750,36200,36150,36200,36050,644
|
||||
20250219,124500,12568922800,36150,36200,36200,36100,1153
|
||||
20250219,124400,12527250150,36200,36250,36300,36200,946
|
||||
20250219,124300,12492965350,36250,36500,36500,36250,1634
|
||||
20250219,124200,12433461600,36550,36550,36750,36550,8025
|
||||
20250219,124100,12139651300,36550,36600,36600,36500,1019
|
||||
20250219,124000,12102391750,36600,36500,36600,36450,3117
|
||||
20250219,123900,11988334150,36450,36350,36550,36350,1902
|
||||
20250219,123800,11918874000,36400,36300,36500,36300,1606
|
||||
20250219,123700,11860330550,36300,36350,36350,36250,487
|
||||
20250219,123600,11842666350,36400,36400,36500,36400,1791
|
||||
20250219,123500,11777472250,36400,36400,36500,36400,2616
|
||||
20250219,123400,11682060200,36400,36450,36450,36400,1491
|
||||
20250219,123300,11627779550,36450,36400,36450,36400,275
|
||||
20250219,123200,11617769400,36400,36500,36500,36400,1120
|
||||
20250219,123100,11576942550,36500,36450,36500,36450,900
|
||||
20250219,123000,11544126950,36450,36400,36450,36400,644
|
||||
20250219,122900,11520666850,36450,36400,36450,36400,1455
|
||||
20250219,122800,11467694750,36400,36350,36450,36350,1101
|
||||
20250219,122700,11427626750,36350,36250,36350,36250,1742
|
||||
20250219,122600,11364428850,36250,36300,36300,36250,706
|
||||
20250219,122500,11338828950,36300,36400,36400,36300,941
|
||||
20250219,122400,11304661700,36350,36300,36350,36300,201
|
||||
20250219,122300,11297355950,36300,36450,36450,36300,1255
|
||||
20250219,122200,11251658000,36450,36500,36500,36400,1742
|
||||
20250219,122100,11188140750,36450,36500,36500,36450,480
|
||||
20250219,122000,11170633450,36500,36350,36500,36350,1682
|
||||
20250219,121900,11109348650,36450,36350,36450,36150,3680
|
||||
20250219,121800,10975641100,36150,36050,36300,36050,2111
|
||||
20250219,121700,10899156250,36050,36100,36200,36050,405
|
||||
20250219,121600,10884525550,36100,36200,36250,36100,3781
|
||||
20250219,121500,10747912700,36200,36150,36250,36050,1785
|
||||
20250219,121400,10683376100,36150,36250,36350,36150,363
|
||||
20250219,121300,10670244500,36200,36400,36400,36200,1247
|
||||
20250219,121200,10625023000,36300,36450,36450,36300,2180
|
||||
20250219,121100,10545776350,36350,36450,36600,36350,6868
|
||||
20250219,121000,10295193650,36450,36300,36500,36200,11855
|
||||
20250219,120900,9863896600,36300,36100,36300,36000,4846
|
||||
20250219,120800,9688652550,36050,36100,36150,36050,2623
|
||||
20250219,120700,9593978200,36100,36200,36200,36050,1944
|
||||
20250219,120600,9523752850,36200,36000,36200,35950,4609
|
||||
20250219,120500,9357403000,36000,35950,36000,35950,2415
|
||||
20250219,120400,9270544400,36000,35950,36000,35950,2827
|
||||
20250219,120300,9168791200,35950,36000,36000,35850,1505
|
||||
20250219,120200,9114715050,36000,36000,36000,35950,2255
|
||||
20250219,120100,9033579750,36000,35850,36000,35850,2943
|
||||
20250219,120000,8927794300,35900,35850,35900,35850,629
|
||||
20250219,115900,8905235550,35900,35950,35950,35850,2364
|
||||
20250219,115800,8820369250,35900,35950,36000,35800,2154
|
||||
20250219,115700,8743004450,35950,35550,36000,35550,14321
|
||||
20250219,115600,8230911150,35600,35600,35600,35600,175
|
||||
20250219,115500,8224681150,35600,35600,35600,35600,388
|
||||
20250219,115400,8210868350,35600,35550,35650,35500,1073
|
||||
20250219,115300,8172682550,35550,35500,35550,35500,314
|
||||
20250219,115200,8161530500,35500,35500,35500,35500,444
|
||||
20250219,115100,8145768500,35450,35500,35500,35450,253
|
||||
20250219,115000,8136792650,35500,35600,35600,35500,671
|
||||
20250219,114900,8112939450,35550,35650,35650,35550,184
|
||||
20250219,114800,8106387400,35650,35650,35700,35650,584
|
||||
20250219,114700,8085567400,35700,35700,35700,35650,443
|
||||
20250219,114600,8069764500,35700,35650,35700,35650,906
|
||||
20250219,114500,8037430100,35700,35600,35700,35600,840
|
||||
20250219,114400,8007484300,35650,35600,35700,35600,1812
|
||||
20250219,114300,7942904650,35600,35550,35600,35500,2195
|
||||
20250219,114200,7864811200,35600,35550,35600,35500,1028
|
||||
20250219,114100,7828286200,35550,35550,35550,35500,894
|
||||
20250219,114000,7796504600,35550,35550,35550,35500,486
|
||||
20250219,113900,7779227400,35500,35450,35500,35450,281
|
||||
20250219,113800,7769255700,35450,35400,35450,35400,753
|
||||
20250219,113700,7742588700,35400,35300,35400,35300,318
|
||||
20250219,113600,7731336600,35400,35400,35400,35400,32
|
||||
20250219,113500,7730203800,35400,35400,35450,35300,514
|
||||
20250219,113400,7712006050,35450,35400,35450,35400,333
|
||||
20250219,113300,7700201900,35400,35300,35400,35300,1030
|
||||
20250219,113200,7663751400,35350,35200,35350,35200,289
|
||||
20250219,113100,7653568400,35200,35300,35300,35200,2068
|
||||
20250219,113000,7580697250,35300,35350,35400,35300,1266
|
||||
20250219,112900,7535978350,35400,35500,35500,35400,211
|
||||
20250219,112800,7528502850,35500,35650,35700,35500,3287
|
||||
20250219,112700,7411608700,35650,35650,35650,35550,1928
|
||||
20250219,112600,7342971400,35600,35600,35650,35600,270
|
||||
20250219,112500,7333358300,35600,35600,35700,35550,3116
|
||||
20250219,112400,7222399300,35600,35650,35650,35550,2687
|
||||
20250219,112300,7126686600,35700,35550,35700,35550,2362
|
||||
20250219,112200,7042553800,35600,35600,35600,35550,566
|
||||
20250219,112100,7022422850,35600,35400,35600,35350,2900
|
||||
20250219,112000,6919463700,35350,35400,35450,35350,580
|
||||
20250219,111900,6898934100,35450,35400,35450,35400,577
|
||||
20250219,111800,6878501050,35400,35400,35450,35400,153
|
||||
20250219,111700,6873084050,35400,35450,35450,35300,593
|
||||
20250219,111600,6852088500,35450,35500,35550,35450,277
|
||||
20250219,111500,6842263450,35500,35350,35500,35300,2020
|
||||
20250219,111400,6770629650,35350,35350,35400,35300,449
|
||||
20250219,111300,6754759350,35400,35400,35400,35300,496
|
||||
20250219,111200,6737201050,35400,35350,35500,35300,2974
|
||||
20250219,111100,6632081150,35300,35400,35400,35300,1494
|
||||
20250219,111000,6579269350,35450,35500,35500,35350,2101
|
||||
20250219,110900,6504837400,35300,35400,35450,35250,2579
|
||||
20250219,110800,6413682150,35400,35650,35650,35400,4874
|
||||
20250219,110700,6240791300,35650,35050,35750,34900,16645
|
||||
20250219,110600,5650352250,34950,34900,35100,34900,1675
|
||||
20250219,110500,5591781450,34900,35100,35150,34900,1718
|
||||
20250219,110400,5531594350,35150,35100,35150,35050,895
|
||||
20250219,110300,5500184600,35050,35250,35350,35050,2022
|
||||
20250219,110200,5429042200,35250,35350,35600,35250,6728
|
||||
20250219,110100,5190519050,35250,34850,35300,34850,6011
|
||||
20250219,110000,4979698800,34900,34900,34950,34900,315
|
||||
20250219,105900,4968704450,34900,34950,34950,34900,252
|
||||
20250219,105800,4959907200,34950,34950,34950,34850,2458
|
||||
20250219,105700,4874000800,34950,34850,34950,34850,3077
|
||||
20250219,105600,4766524550,34850,34800,34850,34750,410
|
||||
20250219,105500,4752258300,34900,34800,34900,34800,447
|
||||
20250219,105400,4736686550,34800,34850,34850,34800,878
|
||||
20250219,105300,4706109150,34850,34850,34850,34800,744
|
||||
20250219,105200,4680182350,34850,34800,34850,34800,2557
|
||||
20250219,105100,4591172200,34800,34750,34800,34750,165
|
||||
20250219,105000,4585438350,34750,34750,34750,34750,127
|
||||
20250219,104900,4581025100,34750,34800,34800,34750,23
|
||||
20250219,104800,4580224800,34750,34700,34800,34700,138
|
||||
20250219,104700,4575429750,34700,34700,34700,34700,1
|
||||
20250219,104600,4575395050,34650,34700,34700,34650,13
|
||||
20250219,104500,4574944250,34650,34800,34800,34650,962
|
||||
20250219,104400,4541553800,34800,34750,34800,34750,375
|
||||
20250219,104300,4528520550,34750,34800,34800,34700,388
|
||||
20250219,104200,4515029300,34750,34650,34750,34650,411
|
||||
20250219,104100,4500759250,34650,34600,34650,34600,159
|
||||
20250219,104000,4495252500,34550,34600,34700,34550,68
|
||||
20250219,103900,4492902450,34600,34650,34650,34600,921
|
||||
20250219,103800,4461034900,34600,34700,34700,34600,524
|
||||
20250219,103700,4442861950,34750,34750,34750,34750,201
|
||||
20250219,103600,4435877200,34750,34750,34750,34750,129
|
||||
20250219,103500,4431394450,34700,34650,34700,34650,174
|
||||
20250219,103400,4425362700,34650,34800,34850,34650,547
|
||||
20250219,103300,4406348450,34850,34850,34850,34800,416
|
||||
20250219,103200,4391865200,34800,34900,34900,34800,1555
|
||||
20250219,103100,4337625850,34900,34750,34900,34650,2742
|
||||
20250219,103000,4242288950,34750,34700,34750,34700,631
|
||||
20250219,102900,4220388000,34750,34750,34750,34750,551
|
||||
20250219,102800,4201240750,34750,34750,34750,34750,1036
|
||||
20250219,102700,4165239750,34750,34700,34800,34650,4249
|
||||
20250219,102600,4017753800,34700,34600,34700,34500,2674
|
||||
20250219,102500,3925124250,34600,34550,34600,34550,1310
|
||||
20250219,102400,3879831000,34550,34550,34550,34500,622
|
||||
20250219,102300,3858370850,34550,34500,34550,34500,1090
|
||||
20250219,102200,3820723700,34500,34550,34600,34500,240
|
||||
20250219,102100,3812425250,34450,34550,34600,34450,2094
|
||||
20250219,102000,3740045900,34550,34550,34550,34450,287
|
||||
20250219,101900,3730143450,34550,34550,34550,34550,294
|
||||
20250219,101800,3719985750,34550,34550,34600,34450,433
|
||||
20250219,101700,3705038000,34600,34600,34600,34550,129
|
||||
20250219,101600,3700580350,34600,34600,34600,34550,298
|
||||
20250219,101500,3690280850,34550,34600,34650,34550,650
|
||||
20250219,101400,3667790450,34600,34550,34600,34550,2069
|
||||
20250219,101300,3596262000,34450,34400,34450,34400,115
|
||||
20250219,101200,3592301500,34400,34400,34400,34400,130
|
||||
20250219,101100,3587829500,34400,34450,34450,34400,237
|
||||
20250219,101000,3579676650,34400,34500,34550,34400,375
|
||||
20250219,100900,3566756800,34500,34550,34550,34500,1788
|
||||
20250219,100800,3505045300,34500,34450,34500,34450,2271
|
||||
20250219,100700,3426717750,34400,34400,34400,34400,61
|
||||
20250219,100600,3424619350,34400,34300,34400,34300,732
|
||||
20250219,100500,3399483600,34350,34350,34400,34300,51
|
||||
20250219,100400,3397732650,34350,34300,34450,34300,174
|
||||
20250219,100300,3391741150,34300,34250,34300,34250,186
|
||||
20250219,100200,3385365600,34250,34200,34250,34200,483
|
||||
20250219,100100,3368831150,34200,34450,34450,34200,2950
|
||||
20250219,100000,3267446600,34400,34450,34500,34400,993
|
||||
20250219,095900,3233220750,34450,34500,34500,34400,315
|
||||
20250219,095800,3222373900,34500,34400,34500,34400,219
|
||||
20250219,095700,3214831100,34400,34450,34500,34400,856
|
||||
20250219,095600,3185339850,34500,34500,34500,34450,724
|
||||
20250219,095500,3160373050,34500,34500,34500,34500,358
|
||||
20250219,095400,3148022050,34500,34500,34550,34450,908
|
||||
20250219,095300,3116683550,34500,34500,34500,34500,390
|
||||
20250219,095200,3103228550,34500,34550,34550,34450,124
|
||||
20250219,095100,3098950650,34500,34500,34550,34500,247
|
||||
20250219,095000,3090421950,34500,34500,34550,34400,1261
|
||||
20250219,094900,3046914000,34500,34500,34500,34400,970
|
||||
20250219,094800,3013498750,34500,34450,34500,34450,357
|
||||
20250219,094700,3001199700,34450,34550,34550,34400,1106
|
||||
20250219,094600,2963062850,34550,34600,34650,34550,1640
|
||||
20250219,094500,2906323600,34600,34500,34600,34500,1272
|
||||
20250219,094400,2862399000,34500,34350,34500,34350,2275
|
||||
20250219,094300,2783995250,34300,34250,34400,34250,2275
|
||||
20250219,094200,2705943550,34200,34300,34300,34200,1083
|
||||
20250219,094100,2668806250,34250,34300,34300,34250,730
|
||||
20250219,094000,2643795150,34300,34250,34300,34200,297
|
||||
20250219,093900,2633629500,34250,34300,34300,34200,1425
|
||||
20250219,093800,2584824800,34300,34400,34400,34300,1554
|
||||
20250219,093700,2531502850,34300,34250,34350,34200,879
|
||||
20250219,093600,2501346450,34250,34150,34250,34100,1027
|
||||
20250219,093500,2466223800,34050,34200,34200,34000,2161
|
||||
20250219,093400,2392655400,34100,34150,34300,34100,2846
|
||||
20250219,093300,2295396050,34000,34050,34150,34000,900
|
||||
20250219,093200,2264754550,34050,34150,34200,34050,1371
|
||||
20250219,093100,2218054800,34050,34200,34200,34050,678
|
||||
20250219,093000,2194918400,34200,34100,34250,34100,1902
|
||||
20250219,092900,2129903300,34100,34150,34150,34050,302
|
||||
20250219,092800,2119600500,34150,34000,34150,34000,2842
|
||||
20250219,092700,2022689250,34000,34000,34100,33950,1329
|
||||
20250219,092600,1977476200,34000,34100,34100,33950,1216
|
||||
20250219,092500,1936130500,34000,33950,34000,33950,1523
|
||||
20250219,092400,1884371700,33950,34000,34050,33950,2881
|
||||
20250219,092300,1786462350,34100,34000,34100,34000,383
|
||||
20250219,092200,1773426300,34000,34150,34150,34000,154
|
||||
20250219,092100,1768188450,34150,34100,34150,34000,776
|
||||
20250219,092000,1741766250,34050,34100,34100,34050,2528
|
||||
20250219,091900,1655619900,34050,34050,34050,33850,764
|
||||
20250219,091800,1629609700,34050,33900,34100,33800,3373
|
||||
20250219,091700,1514717100,33850,34000,34000,33850,270
|
||||
20250219,091600,1505548250,34000,33900,34000,33850,335
|
||||
20250219,091500,1494185250,33850,34000,34000,33700,1327
|
||||
20250219,091400,1449338600,33850,33900,34100,33850,699
|
||||
20250219,091300,1425584950,34100,34000,34100,33850,2944
|
||||
20250219,091200,1325552200,34000,33900,34000,33850,1302
|
||||
20250219,091100,1281369000,33900,33900,33950,33850,554
|
||||
20250219,091000,1262587550,33900,33850,33950,33750,869
|
||||
20250219,090900,1233197550,33850,33650,33850,33350,1803
|
||||
20250219,090800,1172594750,33650,33950,33950,33200,14716
|
||||
20250219,090700,681620400,33950,33650,33950,33600,1942
|
||||
20250219,090600,616084600,33650,33750,33750,33600,1942
|
||||
20250219,090500,550685600,33750,33850,33850,33550,209
|
||||
20250219,090400,543663150,33550,33200,33800,33200,3025
|
||||
20250219,090300,442385400,33200,33250,33500,33200,2259
|
||||
20250219,090200,367295900,33300,33350,33350,33150,3243
|
||||
20250219,090100,259480350,33400,33550,33650,33300,4214
|
||||
20250219,090000,118322450,33600,33850,33850,33500,3501
|
||||
|
Reference in New Issue
Block a user