Update 2025-02-19 4022 candle_min
This commit is contained in:
752
352480/min/candle-20250219.csv
Normal file
752
352480/min/candle-20250219.csv
Normal file
@@ -0,0 +1,752 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,213000,3321913050,38450,38450,38450,38450,597
|
||||
20250219,212900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,212800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,212700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,212600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,212500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,212400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,212300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,212200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,212100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,212000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,211900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,211800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,211700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,211600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,211500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,211400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,211300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,211200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,211100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,211000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,210900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,210800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,210700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,210600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,210500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,210400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,210300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,210200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,210100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,210000,3321913050,38450,38450,38450,38450,597
|
||||
20250219,205900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,205800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,205700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,205600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,205500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,205400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,205300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,205200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,205100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,205000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,204900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,204800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,204700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,204600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,204500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,204400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,204300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,204200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,204100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,204000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,203900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,203800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,203700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,203600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,203500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,203400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,203300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,203200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,203100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,203000,3321913050,38450,38450,38450,38450,597
|
||||
20250219,202900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,202800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,202700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,202600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,202500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,202400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,202300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,202200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,202100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,202000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,201900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,201800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,201700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,201600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,201500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,201400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,201300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,201200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,201100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,201000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,200900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,200800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,200700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,200600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,200500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,200400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,200300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,200200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,200100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,200000,3321913050,38450,38450,38450,38450,597
|
||||
20250219,195900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,195800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,195700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,195600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,195500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,195400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,195300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,195200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,195100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,195000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,194900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,194800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,194700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,194600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,194500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,194400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,194300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,194200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,194100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,194000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,193900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,193800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,193700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,193600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,193500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,193400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,193300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,193200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,193100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,193000,3321913050,38450,38450,38450,38450,597
|
||||
20250219,192900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,192800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,192700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,192600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,192500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,192400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,192300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,192200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,192100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,192000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,191900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,191800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,191700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,191600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,191500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,191400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,191300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,191200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,191100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,191000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,190900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,190800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,190700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,190600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,190500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,190400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,190300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,190200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,190100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,190000,3321913050,38450,38450,38450,38450,597
|
||||
20250219,185900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,185800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,185700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,185600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,185500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,185400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,185300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,185200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,185100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,185000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,184900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,184800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,184700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,184600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,184500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,184400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,184300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,184200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,184100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,184000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,183900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,183800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,183700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,183600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,183500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,183400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,183300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,183200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,183100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,183000,3321913050,38450,38450,38450,38450,597
|
||||
20250219,182900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,182800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,182700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,182600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,182500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,182400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,182300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,182200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,182100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,182000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,181900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,181800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,181700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,181600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,181500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,181400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,181300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,181200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,181100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,181000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,180900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,180800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,180700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,180600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,180500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,180400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,180300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,180200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,180100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,180000,3321913050,38450,38450,38450,38450,597
|
||||
20250219,175900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,175800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,175700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,175600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,175500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,175400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,175300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,175200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,175100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,175000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,174900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,174800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,174700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,174600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,174500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,174400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,174300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,174200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,174100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,174000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,173900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,173800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,173700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,173600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,173500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,173400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,173300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,173200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,173100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,173000,3321913050,38450,38450,38450,38450,597
|
||||
20250219,172900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,172800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,172700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,172600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,172500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,172400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,172300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,172200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,172100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,172000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,171900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,171800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,171700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,171600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,171500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,171400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,171300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,171200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,171100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,171000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,170900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,170800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,170700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,170600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,170500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,170400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,170300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,170200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,170100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,170000,3321913050,38450,38450,38450,38450,597
|
||||
20250219,165900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,165800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,165700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,165600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,165500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,165400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,165300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,165200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,165100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,165000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,164900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,164800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,164700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,164600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,164500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,164400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,164300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,164200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,164100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,164000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,163900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,163800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,163700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,163600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,163500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,163400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,163300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,163200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,163100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,163000,3321913050,38450,38450,38450,38450,597
|
||||
20250219,162900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,162800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,162700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,162600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,162500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,162400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,162300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,162200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,162100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,162000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,161900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,161800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,161700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,161600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,161500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,161400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,161300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,161200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,161100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,161000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,160900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,160800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,160700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,160600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,160500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,160400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,160300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,160200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,160100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,160000,3321913050,38450,38450,38450,38450,597
|
||||
20250219,155900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,155800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,155700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,155600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,155500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,155400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,155300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,155200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,155100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,155000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,154900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,154800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,154700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,154600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,154500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,154400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,154300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,154200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,154100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,154000,3321913050,38450,38450,38450,38450,0
|
||||
20250219,153900,3321913050,38450,38450,38450,38450,0
|
||||
20250219,153800,3321913050,38450,38450,38450,38450,0
|
||||
20250219,153700,3321913050,38450,38450,38450,38450,0
|
||||
20250219,153600,3321913050,38450,38450,38450,38450,0
|
||||
20250219,153500,3321913050,38450,38450,38450,38450,0
|
||||
20250219,153400,3321913050,38450,38450,38450,38450,0
|
||||
20250219,153300,3321913050,38450,38450,38450,38450,0
|
||||
20250219,153200,3321913050,38450,38450,38450,38450,0
|
||||
20250219,153100,3321913050,38450,38450,38450,38450,0
|
||||
20250219,153000,3321913050,38450,38450,38450,38450,1194
|
||||
20250219,152900,3298958400,38500,38500,38500,38500,0
|
||||
20250219,152800,3298958400,38500,38500,38500,38500,0
|
||||
20250219,152700,3298958400,38500,38500,38500,38500,0
|
||||
20250219,152600,3298958400,38500,38500,38500,38500,0
|
||||
20250219,152500,3298958400,38500,38500,38500,38500,0
|
||||
20250219,152400,3298958400,38500,38500,38500,38500,0
|
||||
20250219,152300,3298958400,38500,38500,38500,38500,0
|
||||
20250219,152200,3298958400,38500,38500,38500,38500,0
|
||||
20250219,152100,3298958400,38500,38500,38500,38500,0
|
||||
20250219,152000,3298958400,38500,38500,38500,38500,0
|
||||
20250219,151900,3298958400,38500,38500,38500,38500,12
|
||||
20250219,151800,3298496400,38550,38550,38550,38550,4
|
||||
20250219,151700,3298342200,38550,38550,38550,38400,107
|
||||
20250219,151600,3294232400,38450,38550,38550,38450,44
|
||||
20250219,151500,3292538950,38550,38550,38550,38400,59
|
||||
20250219,151400,3290268950,38550,38450,38550,38450,1054
|
||||
20250219,151300,3249649450,38450,38450,38450,38450,129
|
||||
20250219,151200,3244689400,38450,38450,38450,38450,14
|
||||
20250219,151100,3244151100,38450,38450,38450,38450,2
|
||||
20250219,151000,3244074200,38400,38400,38400,38400,38
|
||||
20250219,150900,3242615000,38500,38450,38500,38450,102
|
||||
20250219,150800,3238693050,38500,38500,38500,38500,0
|
||||
20250219,150700,3238693050,38500,38500,38500,38500,219
|
||||
20250219,150600,3230261550,38400,38450,38450,38400,51
|
||||
20250219,150500,3228300700,38450,38500,38500,38450,12
|
||||
20250219,150400,3227838800,38450,38400,38450,38400,175
|
||||
20250219,150300,3221118750,38350,38500,38500,38350,149
|
||||
20250219,150200,3215402050,38400,38500,38500,38400,42
|
||||
20250219,150100,3213788850,38500,38550,38550,38500,502
|
||||
20250219,150000,3194461750,38500,38600,38600,38500,169
|
||||
20250219,145900,3187946050,38550,38600,38600,38550,122
|
||||
20250219,145800,3183238600,38600,38600,38600,38550,163
|
||||
20250219,145700,3176951550,38600,38550,38600,38500,183
|
||||
20250219,145600,3169892900,38550,38600,38600,38550,124
|
||||
20250219,145500,3165108750,38550,38500,38600,38500,124
|
||||
20250219,145400,3160326600,38550,38600,38650,38500,365
|
||||
20250219,145300,3146247100,38600,38500,38600,38500,103
|
||||
20250219,145200,3142280000,38500,38500,38500,38500,89
|
||||
20250219,145100,3138853500,38500,38550,38550,38450,150
|
||||
20250219,145000,3133079450,38550,38550,38550,38500,176
|
||||
20250219,144900,3126300300,38550,38550,38550,38500,77
|
||||
20250219,144800,3123332250,38550,38500,38550,38450,291
|
||||
20250219,144700,3112127500,38550,38550,38550,38450,520
|
||||
20250219,144600,3092110050,38550,38550,38550,38550,106
|
||||
20250219,144500,3088023750,38550,38550,38550,38500,301
|
||||
20250219,144400,3076429550,38550,38650,38650,38550,153
|
||||
20250219,144300,3070524250,38600,38700,38700,38550,409
|
||||
20250219,144200,3054739250,38700,38600,38700,38550,194
|
||||
20250219,144100,3047250800,38600,38600,38600,38550,97
|
||||
20250219,144000,3043507150,38600,38550,38600,38550,301
|
||||
20250219,143900,3031898950,38600,38350,38600,38350,1106
|
||||
20250219,143800,2989397800,38350,38300,38350,38300,321
|
||||
20250219,143700,2977103450,38300,38300,38300,38300,0
|
||||
20250219,143600,2977103450,38300,38350,38350,38300,14
|
||||
20250219,143500,2976566600,38300,38350,38350,38300,20
|
||||
20250219,143400,2975800000,38300,38300,38300,38300,0
|
||||
20250219,143300,2975800000,38300,38300,38300,38300,1
|
||||
20250219,143200,2975761700,38300,38300,38300,38300,29
|
||||
20250219,143100,2974651000,38300,38300,38300,38300,15
|
||||
20250219,143000,2974076500,38300,38350,38350,38300,122
|
||||
20250219,142900,2969402150,38350,38350,38350,38350,0
|
||||
20250219,142800,2969402150,38350,38350,38350,38350,4
|
||||
20250219,142700,2969248750,38300,38350,38350,38300,118
|
||||
20250219,142600,2964728750,38400,38400,38400,38400,1
|
||||
20250219,142500,2964690350,38400,38350,38400,38350,11
|
||||
20250219,142400,2964268400,38300,38350,38350,38300,2
|
||||
20250219,142300,2964191750,38350,38350,38350,38350,61
|
||||
20250219,142200,2961852400,38350,38350,38350,38350,31
|
||||
20250219,142100,2960663550,38350,38350,38350,38350,33
|
||||
20250219,142000,2959398000,38350,38350,38350,38350,68
|
||||
20250219,141900,2956790200,38350,38350,38350,38350,207
|
||||
20250219,141800,2948851750,38350,38400,38400,38350,11
|
||||
20250219,141700,2948429400,38400,38350,38400,38350,13
|
||||
20250219,141600,2947930700,38350,38350,38350,38350,0
|
||||
20250219,141500,2947930700,38350,38400,38450,38350,200
|
||||
20250219,141400,2940251700,38400,38400,38400,38400,0
|
||||
20250219,141300,2940251700,38400,38300,38400,38300,300
|
||||
20250219,141200,2928733700,38350,38400,38450,38350,340
|
||||
20250219,141100,2915677150,38350,38350,38400,38350,25
|
||||
20250219,141000,2914717700,38400,38300,38400,38300,1436
|
||||
20250219,140900,2859696350,38350,38350,38350,38350,334
|
||||
20250219,140800,2846887450,38350,38400,38400,38350,26
|
||||
20250219,140700,2845890300,38350,38300,38350,38300,97
|
||||
20250219,140600,2842173900,38300,38250,38300,38250,428
|
||||
20250219,140500,2825782800,38250,38250,38250,38250,17
|
||||
20250219,140400,2825132550,38250,38250,38250,38250,27
|
||||
20250219,140300,2824099800,38250,38200,38250,38200,273
|
||||
20250219,140200,2813665800,38150,38150,38150,38150,0
|
||||
20250219,140100,2813665800,38150,38150,38150,38150,1
|
||||
20250219,140000,2813627650,38150,38200,38200,38150,11
|
||||
20250219,135900,2813207950,38200,38100,38200,38100,500
|
||||
20250219,135800,2794142750,38050,38050,38050,38050,28
|
||||
20250219,135700,2793077350,38100,38150,38150,38100,214
|
||||
20250219,135600,2784923750,38150,38100,38150,38100,317
|
||||
20250219,135500,2772845950,38100,38150,38150,38100,121
|
||||
20250219,135400,2768235800,38150,38150,38150,38150,24
|
||||
20250219,135300,2767320200,38150,38150,38150,38150,41
|
||||
20250219,135200,2765756050,38100,38150,38150,38100,23
|
||||
20250219,135100,2764878650,38150,38150,38150,38150,200
|
||||
20250219,135000,2757248650,38150,38150,38150,38150,180
|
||||
20250219,134900,2750381650,38100,38100,38100,38100,1
|
||||
20250219,134800,2750343550,38150,38100,38150,38100,215
|
||||
20250219,134700,2742147050,38100,38150,38150,38100,52
|
||||
20250219,134600,2740164850,38150,38100,38150,38100,81
|
||||
20250219,134500,2737074850,38150,38150,38150,38150,414
|
||||
20250219,134400,2721280750,38150,38150,38150,38150,100
|
||||
20250219,134300,2717465750,38150,38150,38150,38150,0
|
||||
20250219,134200,2717465750,38150,38150,38150,38150,27
|
||||
20250219,134100,2716435700,38200,38200,38200,38200,3
|
||||
20250219,134000,2716321100,38150,38150,38150,38150,2
|
||||
20250219,133900,2716244800,38150,38150,38150,38150,0
|
||||
20250219,133800,2716244800,38150,38150,38150,38150,29
|
||||
20250219,133700,2715138450,38150,38150,38150,38150,0
|
||||
20250219,133600,2715138450,38150,38250,38250,38150,470
|
||||
20250219,133500,2697196500,38200,38200,38200,38200,0
|
||||
20250219,133400,2697196500,38200,38200,38200,38200,10
|
||||
20250219,133300,2696814500,38200,38200,38250,38200,97
|
||||
20250219,133200,2693109000,38250,38250,38250,38200,397
|
||||
20250219,133100,2677926750,38250,38250,38250,38250,141
|
||||
20250219,133000,2672533500,38250,38250,38250,38250,38
|
||||
20250219,132900,2671080000,38250,38300,38300,38250,75
|
||||
20250219,132800,2668211100,38250,38250,38250,38250,4
|
||||
20250219,132700,2668058100,38250,38250,38250,38250,0
|
||||
20250219,132600,2668058100,38250,38250,38250,38250,0
|
||||
20250219,132500,2668058100,38250,38250,38250,38250,1
|
||||
20250219,132400,2668019850,38250,38250,38250,38250,23
|
||||
20250219,132300,2667140100,38250,38250,38250,38250,10
|
||||
20250219,132200,2666757600,38250,38250,38250,38250,5
|
||||
20250219,132100,2666566350,38250,38250,38250,38250,522
|
||||
20250219,132000,2646599850,38300,38250,38300,38250,536
|
||||
20250219,131900,2626071700,38250,38250,38250,38250,39
|
||||
20250219,131800,2624579950,38250,38250,38250,38250,36
|
||||
20250219,131700,2623202950,38250,38250,38250,38250,1
|
||||
20250219,131600,2623164700,38150,38200,38250,38150,131
|
||||
20250219,131500,2618161150,38200,38200,38200,38200,90
|
||||
20250219,131400,2614723150,38200,38200,38200,38150,49
|
||||
20250219,131300,2612851600,38200,38200,38200,38200,7
|
||||
20250219,131200,2612584200,38200,38200,38200,38200,350
|
||||
20250219,131100,2599214200,38250,38250,38250,38250,92
|
||||
20250219,131000,2595695200,38250,38250,38250,38250,0
|
||||
20250219,130900,2595695200,38250,38250,38250,38250,41
|
||||
20250219,130800,2594126950,38250,38250,38250,38250,549
|
||||
20250219,130700,2573127700,38300,38250,38350,38250,389
|
||||
20250219,130600,2558226900,38250,38250,38250,38250,156
|
||||
20250219,130500,2552259900,38200,38200,38250,38200,168
|
||||
20250219,130400,2545839800,38250,38250,38250,38250,66
|
||||
20250219,130300,2543315300,38250,38250,38250,38250,4
|
||||
20250219,130200,2543162300,38300,38300,38300,38300,52
|
||||
20250219,130100,2541170700,38300,38300,38300,38300,60
|
||||
20250219,130000,2538872700,38300,38300,38350,38300,73
|
||||
20250219,125900,2536076750,38300,38300,38300,38300,49
|
||||
20250219,125800,2534200050,38300,38300,38300,38300,0
|
||||
20250219,125700,2534200050,38300,38300,38300,38300,5
|
||||
20250219,125600,2534008550,38300,38300,38300,38300,19
|
||||
20250219,125500,2533280850,38300,38300,38300,38300,0
|
||||
20250219,125400,2533280850,38300,38300,38300,38300,53
|
||||
20250219,125300,2531250950,38300,38350,38350,38300,118
|
||||
20250219,125200,2526727200,38300,38350,38350,38300,194
|
||||
20250219,125100,2519287950,38350,38350,38350,38350,1
|
||||
20250219,125000,2519249600,38400,38350,38400,38350,64
|
||||
20250219,124900,2516794900,38350,38350,38350,38350,0
|
||||
20250219,124800,2516794900,38350,38350,38350,38350,354
|
||||
20250219,124700,2503219000,38350,38350,38350,38350,161
|
||||
20250219,124600,2497044650,38350,38350,38350,38350,1
|
||||
20250219,124500,2497006300,38350,38350,38350,38350,6
|
||||
20250219,124400,2496776200,38300,38300,38300,38300,8
|
||||
20250219,124300,2496469800,38300,38300,38300,38300,108
|
||||
20250219,124200,2492333400,38300,38450,38450,38300,419
|
||||
20250219,124100,2476258300,38450,38450,38450,38450,16
|
||||
20250219,124000,2475643100,38450,38450,38450,38450,56
|
||||
20250219,123900,2473489900,38450,38450,38450,38450,0
|
||||
20250219,123800,2473489900,38450,38500,38500,38450,36
|
||||
20250219,123700,2472104400,38450,38450,38450,38450,34
|
||||
20250219,123600,2470797100,38450,38450,38450,38450,22
|
||||
20250219,123500,2469951200,38450,38450,38450,38450,10
|
||||
20250219,123400,2469566700,38450,38500,38500,38450,116
|
||||
20250219,123300,2465105500,38500,38550,38550,38500,1178
|
||||
20250219,123200,2419744500,38600,38600,38600,38600,105
|
||||
20250219,123100,2415691500,38600,38600,38600,38600,37
|
||||
20250219,123000,2414263300,38600,38600,38600,38600,41
|
||||
20250219,122900,2412680700,38600,38600,38600,38600,72
|
||||
20250219,122800,2409901500,38600,38650,38650,38600,82
|
||||
20250219,122700,2406733700,38650,38600,38650,38600,71
|
||||
20250219,122600,2403990000,38650,38650,38650,38650,6
|
||||
20250219,122500,2403758100,38650,38650,38650,38650,1
|
||||
20250219,122400,2403719450,38650,38650,38650,38650,54
|
||||
20250219,122300,2401632350,38650,38650,38650,38650,21
|
||||
20250219,122200,2400820700,38650,38650,38650,38650,60
|
||||
20250219,122100,2398501700,38650,38750,38750,38650,478
|
||||
20250219,122000,2379986100,38750,38750,38750,38750,106
|
||||
20250219,121900,2375878600,38750,38750,38750,38750,0
|
||||
20250219,121800,2375878600,38750,38750,38750,38750,0
|
||||
20250219,121700,2375878600,38750,38750,38750,38750,0
|
||||
20250219,121600,2375878600,38750,38750,38750,38750,0
|
||||
20250219,121500,2375878600,38750,38750,38750,38750,0
|
||||
20250219,121400,2375878600,38750,38750,38750,38750,0
|
||||
20250219,121300,2375878600,38750,38750,38750,38750,2
|
||||
20250219,121200,2375801100,38750,38750,38750,38750,0
|
||||
20250219,121100,2375801100,38750,38700,38750,38700,314
|
||||
20250219,121000,2363639000,38700,38700,38700,38700,145
|
||||
20250219,120900,2358027500,38750,38750,38750,38750,0
|
||||
20250219,120800,2358027500,38750,38750,38750,38750,0
|
||||
20250219,120700,2358027500,38750,38750,38750,38750,40
|
||||
20250219,120600,2356477500,38750,38750,38750,38750,0
|
||||
20250219,120500,2356477500,38750,38750,38750,38750,0
|
||||
20250219,120400,2356477500,38750,38750,38750,38750,92
|
||||
20250219,120300,2352912500,38700,38750,38750,38700,17
|
||||
20250219,120200,2352253900,38800,38800,38800,38800,0
|
||||
20250219,120100,2352253900,38800,38800,38800,38800,9
|
||||
20250219,120000,2351904700,38750,38750,38750,38750,158
|
||||
20250219,115900,2345782200,38750,38750,38750,38700,68
|
||||
20250219,115800,2343147700,38700,38700,38700,38700,0
|
||||
20250219,115700,2343147700,38700,38700,38700,38700,8
|
||||
20250219,115600,2342838100,38700,38700,38700,38700,0
|
||||
20250219,115500,2342838100,38700,38700,38700,38700,22
|
||||
20250219,115400,2341986700,38700,38700,38700,38700,0
|
||||
20250219,115300,2341986700,38700,38700,38700,38700,10
|
||||
20250219,115200,2341599700,38750,38750,38750,38750,5
|
||||
20250219,115100,2341405950,38700,38800,38800,38700,233
|
||||
20250219,115000,2332373350,38850,38850,38850,38850,5
|
||||
20250219,114900,2332179100,38900,38900,38900,38900,0
|
||||
20250219,114800,2332179100,38900,38900,38900,38900,7
|
||||
20250219,114700,2331906800,38950,38900,38950,38900,34
|
||||
20250219,114600,2330584150,38900,38900,38950,38900,101
|
||||
20250219,114500,2326653900,38900,38900,38900,38900,4
|
||||
20250219,114400,2326498300,38900,38900,38900,38900,18
|
||||
20250219,114300,2325798100,38900,39050,39050,38900,180
|
||||
20250219,114200,2318790800,38950,39050,39050,38950,272
|
||||
20250219,114100,2308174100,39000,39000,39050,38950,287
|
||||
20250219,114000,2296981150,39050,38950,39050,38950,1597
|
||||
20250219,113900,2234718650,38950,38850,38950,38800,1293
|
||||
20250219,113800,2184422250,38800,38850,38850,38700,91
|
||||
20250219,113700,2180894650,38850,38850,38850,38850,108
|
||||
20250219,113600,2176698850,38850,38850,38850,38850,37
|
||||
20250219,113500,2175261400,38850,38850,38850,38850,23
|
||||
20250219,113400,2174367850,38850,38850,38850,38850,136
|
||||
20250219,113300,2169084250,38850,38850,38850,38850,212
|
||||
20250219,113200,2160848050,38800,38800,38800,38800,89
|
||||
20250219,113100,2157394850,38800,38800,38800,38800,1
|
||||
20250219,113000,2157356050,38800,38800,38800,38800,0
|
||||
20250219,112900,2157356050,38800,38800,38800,38800,0
|
||||
20250219,112800,2157356050,38800,38750,38800,38750,52
|
||||
20250219,112700,2155341000,38750,38750,38850,38750,363
|
||||
20250219,112600,2141250350,38750,38750,38750,38750,140
|
||||
20250219,112500,2135825350,38750,38700,38750,38700,217
|
||||
20250219,112400,2127427350,38700,38700,38700,38700,0
|
||||
20250219,112300,2127427350,38700,38700,38700,38700,49
|
||||
20250219,112200,2125531050,38650,38600,38650,38600,498
|
||||
20250219,112100,2106284300,38600,38600,38600,38600,39
|
||||
20250219,112000,2104778900,38600,38600,38600,38600,0
|
||||
20250219,111900,2104778900,38600,38600,38600,38600,19
|
||||
20250219,111800,2104045500,38600,38650,38650,38600,100
|
||||
20250219,111700,2100185450,38650,38650,38650,38600,19
|
||||
20250219,111600,2099451150,38650,38600,38650,38550,777
|
||||
20250219,111500,2069464600,38550,38550,38550,38550,5
|
||||
20250219,111400,2069271850,38550,38550,38550,38550,0
|
||||
20250219,111300,2069271850,38550,38600,38600,38550,42
|
||||
20250219,111200,2067650950,38550,38550,38550,38550,503
|
||||
20250219,111100,2048260300,38550,38550,38550,38550,9
|
||||
20250219,111000,2047913350,38550,38550,38550,38500,713
|
||||
20250219,110900,2020446300,38500,38500,38500,38500,14
|
||||
20250219,110800,2019907300,38500,38500,38500,38500,233
|
||||
20250219,110700,2010936800,38450,38450,38450,38450,204
|
||||
20250219,110600,2003093000,38500,38500,38500,38450,30
|
||||
20250219,110500,2001938950,38450,38450,38450,38450,30
|
||||
20250219,110400,2000785450,38450,38450,38450,38450,5
|
||||
20250219,110300,2000593200,38500,38500,38500,38500,158
|
||||
20250219,110200,1994510200,38500,38500,38500,38500,40
|
||||
20250219,110100,1992970200,38550,38550,38550,38550,1
|
||||
20250219,110000,1992931650,38500,38550,38550,38500,6
|
||||
20250219,105900,1992700400,38550,38550,38550,38500,8
|
||||
20250219,105800,1992392050,38500,38450,38500,38450,364
|
||||
20250219,105700,1978394550,38550,38500,38550,38500,116
|
||||
20250219,105600,1973928050,38550,38550,38550,38500,49
|
||||
20250219,105500,1972039400,38550,38600,38600,38550,406
|
||||
20250219,105400,1956377800,38650,38650,38650,38650,103
|
||||
20250219,105300,1952396850,38650,38600,38650,38600,745
|
||||
20250219,105200,1923633800,38600,38500,38600,38500,998
|
||||
20250219,105100,1885162600,38550,38550,38550,38550,60
|
||||
20250219,105000,1882849600,38550,38550,38550,38550,0
|
||||
20250219,104900,1882849600,38550,38550,38600,38550,318
|
||||
20250219,104800,1870590200,38500,38350,38500,38350,378
|
||||
20250219,104700,1856054050,38350,38350,38350,38350,0
|
||||
20250219,104600,1856054050,38350,38350,38350,38350,653
|
||||
20250219,104500,1831011500,38500,38500,38500,38500,0
|
||||
20250219,104400,1831011500,38500,38350,38500,38350,459
|
||||
20250219,104300,1813366150,38350,38350,38350,38350,45
|
||||
20250219,104200,1811640400,38350,38350,38400,38350,518
|
||||
20250219,104100,1791763850,38350,38300,38350,38300,486
|
||||
20250219,104000,1773150000,38300,38200,38300,38200,374
|
||||
20250219,103900,1758843300,38150,38150,38150,38150,315
|
||||
20250219,103800,1746826050,38150,38150,38150,38150,2
|
||||
20250219,103700,1746749750,38150,38150,38200,38150,253
|
||||
20250219,103600,1737097550,38150,38150,38150,38150,5
|
||||
20250219,103500,1736906800,38100,38100,38100,38100,1015
|
||||
20250219,103400,1698235300,38100,38100,38100,38100,13
|
||||
20250219,103300,1697740000,38100,38100,38150,38100,662
|
||||
20250219,103200,1672513950,38050,38050,38050,38050,3
|
||||
20250219,103100,1672399800,38050,38100,38100,38050,130
|
||||
20250219,103000,1667450250,38100,38100,38150,38100,226
|
||||
20250219,102900,1658839600,38100,38150,38150,38100,60
|
||||
20250219,102800,1656552350,38150,38150,38150,38150,81
|
||||
20250219,102700,1653462200,38150,38200,38200,38150,500
|
||||
20250219,102600,1634369750,38200,38200,38200,38200,0
|
||||
20250219,102500,1634369750,38200,38200,38200,38200,61
|
||||
20250219,102400,1632039550,38200,38200,38200,38200,119
|
||||
20250219,102300,1627493750,38200,38250,38300,38200,1346
|
||||
20250219,102200,1576019350,38250,38350,38350,38250,637
|
||||
20250219,102100,1551631850,38350,38350,38350,38300,115
|
||||
20250219,102000,1547226600,38350,38350,38350,38350,0
|
||||
20250219,101900,1547226600,38350,38400,38400,38350,555
|
||||
20250219,101800,1525935450,38400,38450,38500,38400,220
|
||||
20250219,101700,1517476700,38450,38450,38450,38450,166
|
||||
20250219,101600,1511094000,38450,38450,38450,38450,0
|
||||
20250219,101500,1511094000,38450,38450,38450,38450,38
|
||||
20250219,101400,1509632900,38500,38500,38500,38500,27
|
||||
20250219,101300,1508593400,38500,38400,38500,38400,497
|
||||
20250219,101200,1489471250,38400,38400,38400,38400,10
|
||||
20250219,101100,1489087250,38400,38400,38400,38400,14
|
||||
20250219,101000,1488549650,38400,38400,38400,38400,42
|
||||
20250219,100900,1486936850,38450,38450,38450,38450,234
|
||||
20250219,100800,1477939550,38500,38500,38500,38500,5
|
||||
20250219,100700,1477747050,38500,38500,38500,38500,49
|
||||
20250219,100600,1475860550,38500,38500,38500,38500,0
|
||||
20250219,100500,1475860550,38500,38400,38500,38400,1989
|
||||
20250219,100400,1399476000,38400,38400,38400,38400,353
|
||||
20250219,100300,1385920800,38400,38400,38400,38400,101
|
||||
20250219,100200,1382042400,38450,38450,38450,38450,0
|
||||
20250219,100100,1382042400,38450,38450,38550,38450,401
|
||||
20250219,100000,1366623500,38500,38550,38550,38500,59
|
||||
20250219,095900,1364351950,38550,38550,38550,38550,0
|
||||
20250219,095800,1364351950,38550,38550,38550,38550,20
|
||||
20250219,095700,1363580950,38600,38500,38600,38500,643
|
||||
20250219,095600,1338810400,38500,38600,38600,38500,482
|
||||
20250219,095500,1320218750,38600,38600,38600,38600,256
|
||||
20250219,095400,1310337150,38550,38550,38550,38550,0
|
||||
20250219,095300,1310337150,38550,38500,38550,38500,751
|
||||
20250219,095200,1281421900,38500,38500,38500,38500,33
|
||||
20250219,095100,1280151400,38500,38450,38500,38450,216
|
||||
20250219,095000,1271836900,38450,38450,38450,38450,32
|
||||
20250219,094900,1270606500,38500,38500,38500,38450,28
|
||||
20250219,094800,1269528600,38450,38450,38500,38450,317
|
||||
20250219,094700,1257339100,38450,38450,38450,38450,185
|
||||
20250219,094600,1250225850,38450,38500,38500,38450,102
|
||||
20250219,094500,1246303800,38450,38350,38450,38350,1784
|
||||
20250219,094400,1177812650,38350,38350,38400,38300,183
|
||||
20250219,094300,1170794550,38300,38300,38300,38300,50
|
||||
20250219,094200,1168879550,38300,38300,38350,38250,70
|
||||
20250219,094100,1166198550,38250,38200,38250,38200,314
|
||||
20250219,094000,1154188200,38200,38200,38200,38100,220
|
||||
20250219,093900,1145786600,38200,38350,38350,38100,1373
|
||||
20250219,093800,1093260400,38350,38350,38350,38350,13
|
||||
20250219,093700,1092761850,38400,38350,38400,38350,379
|
||||
20250219,093600,1078218250,38400,38350,38400,38350,190
|
||||
20250219,093500,1070926500,38250,38300,38300,38250,60
|
||||
20250219,093400,1068628700,38300,38300,38300,38250,1760
|
||||
20250219,093300,1001233650,38300,38300,38300,38300,100
|
||||
20250219,093200,997403650,38350,38350,38350,38350,32
|
||||
20250219,093100,996176450,38300,38350,38400,38300,360
|
||||
20250219,093000,982379950,38350,38450,38450,38300,440
|
||||
20250219,092900,965502500,38400,38500,38500,38400,988
|
||||
20250219,092800,927504200,38550,38600,38600,38550,385
|
||||
20250219,092700,912654300,38600,38550,38700,38550,1264
|
||||
20250219,092600,863841050,38600,38650,38650,38600,263
|
||||
20250219,092500,853683750,38650,38750,38750,38650,89
|
||||
20250219,092400,850241900,38650,38650,38650,38650,79
|
||||
20250219,092300,847188550,38650,38750,38750,38650,843
|
||||
20250219,092200,814538850,38700,38700,38950,38700,1239
|
||||
20250219,092100,766383050,38700,38900,38950,38700,784
|
||||
20250219,092000,735994500,38900,38750,38950,38650,1083
|
||||
20250219,091900,693960200,38700,38800,38800,38650,400
|
||||
20250219,091800,678467300,38850,38800,39000,38800,1817
|
||||
20250219,091700,607775750,38900,38750,38950,38750,955
|
||||
20250219,091600,570658500,38800,38500,38800,38450,3764
|
||||
20250219,091500,425257450,38500,38450,38550,38450,897
|
||||
20250219,091400,390722000,38450,38400,38450,38400,362
|
||||
20250219,091300,376821150,38400,38250,38400,38250,1016
|
||||
20250219,091200,337831900,38250,38250,38250,38250,149
|
||||
20250219,091100,332132650,38250,38250,38250,38250,95
|
||||
20250219,091000,328498900,38250,38300,38300,38250,70
|
||||
20250219,090900,325819450,38200,38350,38350,38200,230
|
||||
20250219,090800,317017950,38350,38350,38500,38300,450
|
||||
20250219,090700,299730400,38300,38550,38550,38300,620
|
||||
20250219,090600,275908400,38400,38400,38550,38400,140
|
||||
20250219,090500,270531800,38400,38250,38550,38250,793
|
||||
20250219,090400,240084350,38250,38250,38400,38250,128
|
||||
20250219,090300,235183800,38300,37900,38300,37900,702
|
||||
20250219,090200,208379900,37900,38100,38200,37650,2566
|
||||
20250219,090100,110931000,38100,38150,38200,38000,734
|
||||
20250219,090000,82960400,38150,38300,38500,38150,1735
|
||||
|
Reference in New Issue
Block a user