Update 2025-02-19 4022 candle_min
This commit is contained in:
753
356860/min/candle-20250219.csv
Normal file
753
356860/min/candle-20250219.csv
Normal file
@@ -0,0 +1,753 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,213100,59000898350,22300,22300,22300,22300,13914
|
||||
20250219,213000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,212900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,212800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,212700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,212600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,212500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,212400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,212300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,212200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,212100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,212000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,211900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,211800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,211700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,211600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,211500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,211400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,211300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,211200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,211100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,211000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,210900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,210800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,210700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,210600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,210500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,210400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,210300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,210200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,210100,59000898350,22300,22300,22300,22300,13914
|
||||
20250219,210000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,205900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,205800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,205700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,205600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,205500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,205400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,205300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,205200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,205100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,205000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,204900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,204800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,204700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,204600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,204500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,204400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,204300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,204200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,204100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,204000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,203900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,203800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,203700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,203600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,203500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,203400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,203300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,203200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,203100,59000898350,22300,22300,22300,22300,13914
|
||||
20250219,203000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,202900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,202800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,202700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,202600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,202500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,202400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,202300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,202200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,202100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,202000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,201900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,201800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,201700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,201600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,201500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,201400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,201300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,201200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,201100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,201000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,200900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,200800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,200700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,200600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,200500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,200400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,200300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,200200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,200100,59000898350,22300,22300,22300,22300,13914
|
||||
20250219,200000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,195900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,195800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,195700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,195600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,195500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,195400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,195300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,195200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,195100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,195000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,194900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,194800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,194700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,194600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,194500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,194400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,194300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,194200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,194100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,194000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,193900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,193800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,193700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,193600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,193500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,193400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,193300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,193200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,193100,59000898350,22300,22300,22300,22300,13914
|
||||
20250219,193000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,192900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,192800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,192700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,192600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,192500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,192400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,192300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,192200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,192100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,192000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,191900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,191800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,191700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,191600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,191500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,191400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,191300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,191200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,191100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,191000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,190900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,190800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,190700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,190600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,190500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,190400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,190300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,190200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,190100,59000898350,22300,22300,22300,22300,13914
|
||||
20250219,190000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,185900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,185800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,185700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,185600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,185500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,185400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,185300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,185200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,185100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,185000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,184900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,184800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,184700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,184600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,184500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,184400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,184300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,184200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,184100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,184000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,183900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,183800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,183700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,183600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,183500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,183400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,183300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,183200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,183100,59000898350,22300,22300,22300,22300,13914
|
||||
20250219,183000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,182900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,182800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,182700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,182600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,182500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,182400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,182300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,182200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,182100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,182000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,181900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,181800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,181700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,181600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,181500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,181400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,181300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,181200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,181100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,181000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,180900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,180800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,180700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,180600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,180500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,180400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,180300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,180200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,180100,59000898350,22300,22300,22300,22300,13914
|
||||
20250219,180000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,175900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,175800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,175700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,175600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,175500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,175400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,175300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,175200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,175100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,175000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,174900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,174800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,174700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,174600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,174500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,174400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,174300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,174200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,174100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,174000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,173900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,173800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,173700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,173600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,173500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,173400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,173300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,173200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,173100,59000898350,22300,22300,22300,22300,13914
|
||||
20250219,173000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,172900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,172800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,172700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,172600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,172500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,172400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,172300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,172200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,172100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,172000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,171900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,171800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,171700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,171600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,171500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,171400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,171300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,171200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,171100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,171000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,170900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,170800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,170700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,170600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,170500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,170400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,170300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,170200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,170100,59000898350,22300,22300,22300,22300,13914
|
||||
20250219,170000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,165900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,165800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,165700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,165600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,165500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,165400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,165300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,165200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,165100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,165000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,164900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,164800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,164700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,164600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,164500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,164400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,164300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,164200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,164100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,164000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,163900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,163800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,163700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,163600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,163500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,163400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,163300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,163200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,163100,59000898350,22300,22300,22300,22300,13914
|
||||
20250219,163000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,162900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,162800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,162700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,162600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,162500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,162400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,162300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,162200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,162100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,162000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,161900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,161800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,161700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,161600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,161500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,161400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,161300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,161200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,161100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,161000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,160900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,160800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,160700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,160600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,160500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,160400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,160300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,160200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,160100,59000898350,22300,22300,22300,22300,13914
|
||||
20250219,160000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,155900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,155800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,155700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,155600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,155500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,155400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,155300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,155200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,155100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,155000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,154900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,154800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,154700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,154600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,154500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,154400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,154300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,154200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,154100,59000898350,22300,22300,22300,22300,0
|
||||
20250219,154000,59000898350,22300,22300,22300,22300,0
|
||||
20250219,153900,59000898350,22300,22300,22300,22300,0
|
||||
20250219,153800,59000898350,22300,22300,22300,22300,0
|
||||
20250219,153700,59000898350,22300,22300,22300,22300,0
|
||||
20250219,153600,59000898350,22300,22300,22300,22300,0
|
||||
20250219,153500,59000898350,22300,22300,22300,22300,0
|
||||
20250219,153400,59000898350,22300,22300,22300,22300,0
|
||||
20250219,153300,59000898350,22300,22300,22300,22300,0
|
||||
20250219,153200,59000898350,22300,22300,22300,22300,0
|
||||
20250219,153100,59000898350,22300,22300,22300,22300,13914
|
||||
20250219,153000,59000898350,22300,22300,22300,22300,13914
|
||||
20250219,152900,58690616150,22250,22250,22250,22250,0
|
||||
20250219,152800,58690616150,22250,22250,22250,22250,0
|
||||
20250219,152700,58690616150,22250,22250,22250,22250,0
|
||||
20250219,152600,58690616150,22250,22250,22250,22250,0
|
||||
20250219,152500,58690616150,22250,22250,22250,22250,0
|
||||
20250219,152400,58690616150,22250,22250,22250,22250,0
|
||||
20250219,152300,58690616150,22250,22250,22250,22250,0
|
||||
20250219,152200,58690616150,22250,22250,22250,22250,0
|
||||
20250219,152100,58690616150,22250,22250,22250,22250,0
|
||||
20250219,152000,58690616150,22250,22250,22250,22250,0
|
||||
20250219,151900,58690616150,22250,22250,22300,22200,4506
|
||||
20250219,151800,58590373000,22250,22250,22250,22200,1913
|
||||
20250219,151700,58547826000,22250,22250,22300,22250,1201
|
||||
20250219,151600,58521064700,22250,22250,22300,22250,1731
|
||||
20250219,151500,58482470400,22300,22250,22300,22250,1768
|
||||
20250219,151400,58443060000,22250,22250,22250,22200,2827
|
||||
20250219,151300,58380200200,22250,22200,22250,22200,1941
|
||||
20250219,151200,58337079850,22200,22250,22250,22000,19444
|
||||
20250219,151100,57907887750,22200,22250,22250,22200,2785
|
||||
20250219,151000,57846059200,22200,22200,22300,22200,1089
|
||||
20250219,150900,57821841750,22250,22300,22300,22200,1401
|
||||
20250219,150800,57790693400,22300,22300,22300,22250,1575
|
||||
20250219,150700,57755639000,22300,22250,22300,22250,1255
|
||||
20250219,150600,57727697700,22300,22250,22300,22250,660
|
||||
20250219,150500,57713000500,22300,22350,22350,22300,1503
|
||||
20250219,150400,57679482900,22350,22350,22350,22300,1082
|
||||
20250219,150300,57655344700,22350,22300,22350,22300,1224
|
||||
20250219,150200,57628036300,22300,22350,22350,22250,4336
|
||||
20250219,150100,57531329650,22300,22300,22350,22300,637
|
||||
20250219,150000,57517122000,22350,22300,22350,22300,37
|
||||
20250219,145900,57516296300,22350,22300,22350,22300,638
|
||||
20250219,145800,57502061350,22250,22250,22300,22250,2925
|
||||
20250219,145700,57436902800,22300,22250,22300,22250,700
|
||||
20250219,145600,57421318250,22250,22250,22300,22250,1143
|
||||
20250219,145500,57395886050,22250,22300,22350,22250,721
|
||||
20250219,145400,57379793450,22350,22350,22350,22300,1039
|
||||
20250219,145300,57356572800,22350,22300,22350,22300,340
|
||||
20250219,145200,57348989750,22300,22350,22350,22300,562
|
||||
20250219,145100,57336453950,22350,22350,22350,22250,1680
|
||||
20250219,145000,57298965650,22350,22350,22400,22350,1033
|
||||
20250219,144900,57275877500,22400,22400,22400,22350,339
|
||||
20250219,144800,57268292750,22400,22450,22450,22350,3411
|
||||
20250219,144700,57191886050,22450,22400,22450,22350,3301
|
||||
20250219,144600,57117898350,22400,22400,22400,22350,2760
|
||||
20250219,144500,57056095150,22400,22200,22400,22200,3421
|
||||
20250219,144400,56979819250,22200,22250,22250,22200,499
|
||||
20250219,144300,56968738200,22200,22250,22250,22200,695
|
||||
20250219,144200,56953300750,22250,22200,22250,22200,1266
|
||||
20250219,144100,56925182450,22250,22250,22250,22200,347
|
||||
20250219,144000,56917471700,22200,22250,22250,22200,632
|
||||
20250219,143900,56903436250,22200,22200,22250,22200,1071
|
||||
20250219,143800,56879656700,22250,22250,22300,22200,97
|
||||
20250219,143700,56877498400,22250,22250,22300,22200,727
|
||||
20250219,143600,56861320000,22250,22250,22250,22200,244
|
||||
20250219,143500,56855894400,22250,22300,22300,22200,236
|
||||
20250219,143400,56850643350,22250,22200,22250,22200,1494
|
||||
20250219,143300,56817423650,22250,22250,22250,22200,842
|
||||
20250219,143200,56798689400,22200,22200,22200,22150,2504
|
||||
20250219,143100,56743131850,22150,22150,22200,22150,1203
|
||||
20250219,143000,56716483100,22200,22150,22200,22150,432
|
||||
20250219,142900,56706913850,22150,22200,22200,22150,503
|
||||
20250219,142800,56695770100,22150,22200,22200,22150,1077
|
||||
20250219,142700,56671913000,22200,22150,22200,22150,546
|
||||
20250219,142600,56659797600,22150,22200,22200,22150,2121
|
||||
20250219,142500,56612802300,22200,22150,22200,22150,771
|
||||
20250219,142400,56595688850,22200,22200,22200,22150,529
|
||||
20250219,142300,56583969850,22200,22200,22200,22150,297
|
||||
20250219,142200,56577387100,22200,22250,22250,22150,1992
|
||||
20250219,142100,56533148550,22200,22150,22250,22150,855
|
||||
20250219,142000,56514167400,22200,22200,22200,22150,762
|
||||
20250219,141900,56497253550,22150,22150,22200,22150,117
|
||||
20250219,141800,56494660300,22150,22150,22200,22100,1026
|
||||
20250219,141700,56471938550,22150,22100,22200,22100,566
|
||||
20250219,141600,56459407800,22150,22150,22200,22100,1365
|
||||
20250219,141500,56429174050,22150,22150,22200,22100,983
|
||||
20250219,141400,56407401850,22150,22050,22150,22050,1035
|
||||
20250219,141300,56384512150,22050,22100,22150,22050,4755
|
||||
20250219,141200,56279606800,22150,22100,22150,22100,120
|
||||
20250219,141100,56276953100,22100,22100,22100,22050,2790
|
||||
20250219,141000,56215326600,22100,22100,22150,22050,3625
|
||||
20250219,140900,56135235550,22100,22150,22150,22100,1006
|
||||
20250219,140800,56112997300,22150,22150,22200,22150,2300
|
||||
20250219,140700,56062045550,22150,22200,22250,22150,4235
|
||||
20250219,140600,55968035150,22250,22250,22250,22200,189
|
||||
20250219,140500,55963832450,22200,22200,22250,22200,662
|
||||
20250219,140400,55949130100,22200,22200,22250,22200,7356
|
||||
20250219,140300,55785826300,22250,22250,22250,22250,628
|
||||
20250219,140200,55771853300,22250,22200,22250,22200,801
|
||||
20250219,140100,55754038500,22250,22250,22250,22200,1446
|
||||
20250219,140000,55721934450,22200,22250,22250,22200,996
|
||||
20250219,135900,55699819400,22250,22200,22250,22200,912
|
||||
20250219,135800,55679530050,22200,22250,22300,22200,689
|
||||
20250219,135700,55664210700,22300,22300,22300,22250,1234
|
||||
20250219,135600,55636753600,22300,22250,22300,22250,280
|
||||
20250219,135500,55630509850,22250,22250,22300,22250,298
|
||||
20250219,135400,55623877100,22300,22250,22300,22250,530
|
||||
20250219,135300,55612076900,22300,22300,22350,22300,2305
|
||||
20250219,135200,55560672500,22350,22350,22350,22300,1412
|
||||
20250219,135100,55529174950,22350,22350,22350,22300,603
|
||||
20250219,135000,55515708850,22350,22450,22450,22350,2840
|
||||
20250219,134900,55452168500,22450,22350,22450,22300,3329
|
||||
20250219,134800,55377639500,22350,22350,22400,22300,163
|
||||
20250219,134700,55373996050,22350,22400,22400,22300,2568
|
||||
20250219,134600,55316573300,22400,22350,22450,22300,2335
|
||||
20250219,134500,55264323800,22350,22250,22350,22150,3129
|
||||
20250219,134400,55194789400,22200,22300,22350,22200,2703
|
||||
20250219,134300,55134581250,22300,22200,22300,22200,102
|
||||
20250219,134200,55132310700,22250,22250,22250,22200,1140
|
||||
20250219,134100,55106958250,22200,22200,22250,22200,2944
|
||||
20250219,134000,55041601350,22250,22200,22250,22100,3457
|
||||
20250219,133900,54964908700,22200,22100,22200,22050,4986
|
||||
20250219,133800,54854765250,22150,22100,22150,22050,10513
|
||||
20250219,133700,54622641000,22150,22150,22200,22050,7263
|
||||
20250219,133600,54462057900,22200,22200,22200,22150,3295
|
||||
20250219,133500,54389040700,22200,22200,22250,22200,828
|
||||
20250219,133400,54370656400,22250,22200,22250,22150,1225
|
||||
20250219,133300,54343462350,22200,22250,22250,22150,2534
|
||||
20250219,133200,54287204650,22200,22250,22250,22200,890
|
||||
20250219,133100,54267431700,22250,22200,22250,22200,1674
|
||||
20250219,133000,54230267850,22200,22250,22250,22200,1051
|
||||
20250219,132900,54206933300,22200,22250,22250,22200,979
|
||||
20250219,132800,54185186150,22250,22250,22250,22200,380
|
||||
20250219,132700,54176739350,22250,22200,22250,22200,838
|
||||
20250219,132600,54158095300,22250,22350,22350,22250,2597
|
||||
20250219,132500,54100275450,22350,22300,22350,22250,3496
|
||||
20250219,132400,54022322250,22250,22300,22300,22250,623
|
||||
20250219,132300,54008459950,22300,22350,22350,22250,1189
|
||||
20250219,132200,53981982750,22250,22250,22350,22200,2005
|
||||
20250219,132100,53937323500,22250,22350,22350,22250,2135
|
||||
20250219,132000,53889782100,22300,22150,22300,22150,5856
|
||||
20250219,131900,53759796800,22150,22250,22300,22150,9928
|
||||
20250219,131800,53539265100,22250,22300,22350,22250,6868
|
||||
20250219,131700,53386141950,22350,22400,22400,22300,2413
|
||||
20250219,131600,53332250050,22400,22350,22450,22350,2317
|
||||
20250219,131500,53280463800,22350,22400,22450,22350,373
|
||||
20250219,131400,53272110950,22400,22450,22450,22350,2562
|
||||
20250219,131300,53214732900,22450,22450,22500,22450,799
|
||||
20250219,131200,53196787850,22450,22450,22450,22450,755
|
||||
20250219,131100,53179838100,22450,22450,22450,22400,273
|
||||
20250219,131000,53173710950,22450,22450,22500,22400,1335
|
||||
20250219,130900,53143720800,22400,22550,22550,22400,3873
|
||||
20250219,130800,53056644850,22500,22500,22550,22500,853
|
||||
20250219,130700,53037449550,22500,22400,22550,22400,2932
|
||||
20250219,130600,52971579500,22400,22450,22450,22400,93
|
||||
20250219,130500,52969492600,22450,22400,22450,22400,236
|
||||
20250219,130400,52964201200,22400,22400,22450,22400,92
|
||||
20250219,130300,52962139350,22450,22400,22450,22350,1441
|
||||
20250219,130200,52929899150,22400,22400,22450,22400,853
|
||||
20250219,130100,52910757400,22400,22350,22400,22300,4261
|
||||
20250219,130000,52815410300,22350,22350,22400,22350,674
|
||||
20250219,125900,52800331900,22350,22300,22400,22300,223
|
||||
20250219,125800,52795347850,22300,22350,22400,22300,1788
|
||||
20250219,125700,52755386100,22350,22350,22350,22300,555
|
||||
20250219,125600,52742995700,22300,22300,22300,22300,928
|
||||
20250219,125500,52722301300,22400,22300,22400,22300,378
|
||||
20250219,125400,52713858500,22300,22350,22350,22300,839
|
||||
20250219,125300,52695143100,22350,22350,22400,22350,424
|
||||
20250219,125200,52685660200,22450,22400,22450,22350,1114
|
||||
20250219,125100,52660706200,22400,22400,22450,22300,5512
|
||||
20250219,125000,52537404900,22350,22350,22400,22350,367
|
||||
20250219,124900,52529189400,22350,22250,22350,22250,1139
|
||||
20250219,124800,52503770400,22300,22300,22300,22250,962
|
||||
20250219,124700,52482358900,22250,22250,22300,22250,1876
|
||||
20250219,124600,52440603600,22250,22300,22350,22250,10271
|
||||
20250219,124500,52211770400,22300,22300,22350,22300,1702
|
||||
20250219,124400,52173815750,22350,22300,22350,22300,2998
|
||||
20250219,124300,52106932250,22300,22350,22400,22300,3370
|
||||
20250219,124200,52031605500,22350,22450,22450,22350,893
|
||||
20250219,124100,52011604650,22450,22450,22500,22400,1845
|
||||
20250219,124000,51970211950,22450,22500,22500,22450,1162
|
||||
20250219,123900,51944123100,22450,22450,22500,22450,580
|
||||
20250219,123800,51931102050,22500,22550,22550,22450,1458
|
||||
20250219,123700,51898286700,22550,22600,22600,22500,1152
|
||||
20250219,123600,51872307800,22600,22550,22600,22500,1080
|
||||
20250219,123500,51847954900,22550,22450,22550,22450,2159
|
||||
20250219,123400,51799402450,22450,22400,22450,22400,403
|
||||
20250219,123300,51790368700,22400,22400,22400,22350,4684
|
||||
20250219,123200,51685596900,22400,22450,22450,22400,10186
|
||||
20250219,123100,51457381550,22400,22450,22450,22400,785
|
||||
20250219,123000,51439760850,22450,22450,22500,22400,1636
|
||||
20250219,122900,51403034200,22400,22500,22500,22400,5334
|
||||
20250219,122800,51283284700,22500,22500,22500,22500,835
|
||||
20250219,122700,51264497200,22500,22450,22500,22450,698
|
||||
20250219,122600,51248797550,22450,22500,22500,22450,256
|
||||
20250219,122500,51243042900,22450,22500,22550,22450,1194
|
||||
20250219,122400,51216175450,22500,22500,22550,22500,1345
|
||||
20250219,122300,51185912900,22500,22600,22600,22500,1274
|
||||
20250219,122200,51157185450,22550,22550,22600,22550,899
|
||||
20250219,122100,51136878150,22600,22550,22600,22550,256
|
||||
20250219,122000,51131099850,22600,22450,22600,22450,4577
|
||||
20250219,121900,51028037450,22500,22500,22500,22450,360
|
||||
20250219,121800,51019944300,22500,22500,22500,22450,1981
|
||||
20250219,121700,50975447350,22500,22500,22550,22500,694
|
||||
20250219,121600,50959828800,22500,22450,22550,22450,2481
|
||||
20250219,121500,50904002850,22450,22450,22550,22400,7402
|
||||
20250219,121400,50737769400,22450,22500,22500,22450,1217
|
||||
20250219,121300,50710433100,22500,22450,22500,22450,835
|
||||
20250219,121200,50691676250,22500,22550,22550,22500,3701
|
||||
20250219,121100,50608387600,22550,22500,22550,22500,672
|
||||
20250219,121000,50593259350,22550,22500,22550,22500,5546
|
||||
20250219,120900,50468469800,22500,22550,22550,22500,257
|
||||
20250219,120800,50462687050,22550,22550,22550,22500,698
|
||||
20250219,120700,50446975750,22500,22600,22600,22500,6555
|
||||
20250219,120600,50299233250,22550,22600,22600,22550,255
|
||||
20250219,120500,50293472600,22600,22600,22600,22550,564
|
||||
20250219,120400,50280736150,22600,22550,22600,22550,385
|
||||
20250219,120300,50272053250,22550,22600,22600,22550,276
|
||||
20250219,120200,50265821650,22550,22600,22650,22550,2250
|
||||
20250219,120100,50214971600,22650,22650,22650,22650,246
|
||||
20250219,120000,50209399700,22650,22600,22650,22600,188
|
||||
20250219,115900,50205145250,22650,22700,22700,22650,1223
|
||||
20250219,115800,50177427500,22700,22650,22700,22600,86
|
||||
20250219,115700,50175478900,22600,22650,22650,22600,505
|
||||
20250219,115600,50164041700,22650,22650,22650,22600,292
|
||||
20250219,115500,50157427950,22650,22600,22650,22600,98
|
||||
20250219,115400,50155208300,22600,22600,22650,22600,318
|
||||
20250219,115300,50148018950,22600,22650,22650,22600,372
|
||||
20250219,115200,50139611250,22600,22700,22700,22600,3501
|
||||
20250219,115100,50060258600,22650,22700,22700,22650,119
|
||||
20250219,115000,50057558550,22700,22700,22700,22650,445
|
||||
20250219,114900,50047457400,22700,22700,22700,22650,724
|
||||
20250219,114800,50031022850,22750,22700,22750,22650,1228
|
||||
20250219,114700,50003132450,22700,22700,22700,22600,633
|
||||
20250219,114600,49988781950,22650,22600,22650,22550,1704
|
||||
20250219,114500,49950253700,22600,22600,22600,22550,952
|
||||
20250219,114400,49928759400,22550,22550,22600,22550,186
|
||||
20250219,114300,49924561300,22550,22550,22600,22550,243
|
||||
20250219,114200,49919072000,22550,22550,22600,22550,2191
|
||||
20250219,114100,49869662450,22550,22550,22550,22550,648
|
||||
20250219,114000,49855050050,22550,22600,22600,22550,658
|
||||
20250219,113900,49840210850,22550,22600,22600,22550,1543
|
||||
20250219,113800,49805406150,22600,22600,22600,22550,184
|
||||
20250219,113700,49801251250,22600,22600,22650,22550,1162
|
||||
20250219,113600,49774981900,22550,22600,22600,22550,244
|
||||
20250219,113500,49769475950,22600,22550,22600,22550,950
|
||||
20250219,113400,49748050600,22550,22550,22600,22550,734
|
||||
20250219,113300,49731498200,22550,22550,22550,22550,1083
|
||||
20250219,113200,49707076550,22600,22650,22650,22600,1412
|
||||
20250219,113100,49675143750,22650,22650,22700,22650,418
|
||||
20250219,113000,49665669400,22650,22700,22700,22650,772
|
||||
20250219,112900,49648152200,22700,22650,22700,22650,1999
|
||||
20250219,112800,49602858850,22600,22650,22650,22550,1376
|
||||
20250219,112700,49571762700,22650,22500,22700,22500,2877
|
||||
20250219,112600,49506808700,22550,22450,22600,22450,1408
|
||||
20250219,112500,49475168900,22450,22450,22550,22400,6504
|
||||
20250219,112400,49329227700,22450,22600,22650,22450,4892
|
||||
20250219,112300,49219119850,22600,22600,22600,22550,815
|
||||
20250219,112200,49200732750,22550,22550,22600,22550,483
|
||||
20250219,112100,49189839000,22550,22500,22600,22500,531
|
||||
20250219,112000,49177880650,22500,22600,22600,22500,3378
|
||||
20250219,111900,49101732900,22550,22550,22700,22500,3420
|
||||
20250219,111800,49024460700,22550,22500,22600,22500,2032
|
||||
20250219,111700,48978699550,22500,22550,22550,22500,2267
|
||||
20250219,111600,48927660200,22550,22550,22600,22500,2694
|
||||
20250219,111500,48866952850,22550,22550,22600,22500,5022
|
||||
20250219,111400,48753780900,22550,22650,22650,22550,863
|
||||
20250219,111300,48734286400,22650,22700,22750,22550,3746
|
||||
20250219,111200,48649633500,22700,22700,22750,22700,755
|
||||
20250219,111100,48632491950,22700,22650,22750,22650,622
|
||||
20250219,111000,48618365700,22650,22600,22650,22600,460
|
||||
20250219,110900,48607956150,22600,22600,22600,22550,3239
|
||||
20250219,110800,48534865250,22600,22600,22650,22600,2802
|
||||
20250219,110700,48471537450,22600,22650,22650,22600,328
|
||||
20250219,110600,48464122900,22650,22600,22650,22600,818
|
||||
20250219,110500,48445631750,22650,22650,22650,22600,1023
|
||||
20250219,110400,48422471150,22650,22750,22800,22650,5506
|
||||
20250219,110300,48297461950,22800,22800,22800,22750,328
|
||||
20250219,110200,48289988700,22800,22750,22800,22650,4695
|
||||
20250219,110100,48183327950,22800,22700,22800,22700,1061
|
||||
20250219,110000,48159225800,22700,22700,22750,22700,436
|
||||
20250219,105900,48149314800,22700,22750,22750,22700,2008
|
||||
20250219,105800,48103662150,22750,22700,22750,22700,745
|
||||
20250219,105700,48086714450,22700,22850,22850,22700,2050
|
||||
20250219,105600,48040059150,22850,22800,22900,22700,15477
|
||||
20250219,105500,47688254300,22850,22850,22900,22850,1098
|
||||
20250219,105400,47663164600,22900,22900,22900,22850,347
|
||||
20250219,105300,47655225900,22900,22850,22900,22850,1462
|
||||
20250219,105200,47621753200,22850,22850,22900,22850,1070
|
||||
20250219,105100,47597295550,22850,22800,22850,22800,395
|
||||
20250219,105000,47588288150,22800,22850,22850,22750,2450
|
||||
20250219,104900,47532418800,22850,22800,22900,22800,1254
|
||||
20250219,104800,47503770900,22850,22750,22850,22750,1180
|
||||
20250219,104700,47476884250,22750,22900,22900,22750,3103
|
||||
20250219,104600,47406075800,22850,22900,22900,22850,1481
|
||||
20250219,104500,47372195850,22950,23000,23000,22900,5203
|
||||
20250219,104400,47252967100,23000,22900,23000,22850,2742
|
||||
20250219,104300,47190144100,22850,23000,23050,22800,5129
|
||||
20250219,104200,47072460300,22950,22900,23050,22850,8267
|
||||
20250219,104100,46882567200,22900,22850,22950,22850,6493
|
||||
20250219,104000,46733812700,22900,22750,22900,22750,4152
|
||||
20250219,103900,46639041500,22750,22750,22800,22700,2197
|
||||
20250219,103800,46589054200,22750,22700,22800,22650,3507
|
||||
20250219,103700,46509355450,22700,22700,22700,22650,3302
|
||||
20250219,103600,46434444750,22700,22700,22750,22700,646
|
||||
20250219,103500,46419778200,22750,22650,22800,22650,1937
|
||||
20250219,103400,46375757000,22700,22700,22750,22600,2150
|
||||
20250219,103300,46326978800,22600,22650,22700,22600,2813
|
||||
20250219,103200,46263281150,22650,22550,22700,22550,2266
|
||||
20250219,103100,46212020000,22550,22550,22600,22500,3885
|
||||
20250219,103000,46124500800,22500,22550,22600,22500,3487
|
||||
20250219,102900,46045907300,22550,22600,22650,22500,7436
|
||||
20250219,102800,45878170800,22600,22700,22700,22600,1991
|
||||
20250219,102700,45833140250,22700,22600,22750,22600,1643
|
||||
20250219,102600,45795921150,22600,22650,22700,22550,10828
|
||||
20250219,102500,45550990800,22650,22750,22750,22500,34100
|
||||
20250219,102400,44780383250,22800,22800,22850,22750,5320
|
||||
20250219,102300,44659137950,22800,22850,22850,22800,2535
|
||||
20250219,102200,44601294100,22900,22900,22900,22850,1206
|
||||
20250219,102100,44573725950,22900,22850,22900,22850,2589
|
||||
20250219,102000,44514563550,22900,23000,23000,22900,3161
|
||||
20250219,101900,44442030150,23000,23050,23100,22950,3617
|
||||
20250219,101800,44358790950,23000,22900,23100,22850,4316
|
||||
20250219,101700,44259655700,22850,22900,22950,22800,6507
|
||||
20250219,101600,44110884700,22850,22850,22950,22800,6201
|
||||
20250219,101500,43969165950,22950,23000,23000,22850,3751
|
||||
20250219,101400,43883279400,23000,23050,23050,23000,3006
|
||||
20250219,101300,43814134500,23050,23000,23050,23000,3162
|
||||
20250219,101200,43741342800,23000,23100,23100,22950,3788
|
||||
20250219,101100,43654097900,23100,23000,23100,23000,6291
|
||||
20250219,101000,43509160550,23000,22900,23000,22900,3967
|
||||
20250219,100900,43418207800,22850,22950,23000,22800,11495
|
||||
20250219,100800,43155437100,22950,23050,23100,22950,4736
|
||||
20250219,100700,43046396250,23050,23050,23100,22850,26394
|
||||
20250219,100600,42440015350,23050,23100,23150,23050,7607
|
||||
20250219,100500,42264392250,23150,23200,23200,23100,8648
|
||||
20250219,100400,42064404650,23200,23200,23250,23150,3975
|
||||
20250219,100300,41972186550,23200,23250,23300,23200,2676
|
||||
20250219,100200,41910076700,23250,23350,23400,23200,2417
|
||||
20250219,100100,41853807300,23350,23350,23400,23250,3062
|
||||
20250219,100000,41782363700,23350,23250,23350,23250,2400
|
||||
20250219,095900,41726486200,23300,23300,23300,23250,1861
|
||||
20250219,095800,41683207250,23300,23200,23300,23200,3062
|
||||
20250219,095700,41612102350,23200,23250,23250,23200,3551
|
||||
20250219,095600,41529680700,23250,23250,23250,23200,2371
|
||||
20250219,095500,41474586450,23250,23250,23300,23200,2633
|
||||
20250219,095400,41413455150,23250,23300,23350,23200,5691
|
||||
20250219,095300,41281029900,23300,23250,23300,23250,3861
|
||||
20250219,095200,41191154550,23250,23250,23300,23250,5538
|
||||
20250219,095100,41062293000,23300,23300,23350,23250,3891
|
||||
20250219,095000,40971697250,23300,23350,23350,23300,3566
|
||||
20250219,094900,40888545050,23350,23400,23400,23300,3914
|
||||
20250219,094800,40797201800,23350,23450,23450,23300,2234
|
||||
20250219,094700,40745006450,23400,23300,23450,23250,4150
|
||||
20250219,094600,40648209800,23350,23450,23450,23300,2757
|
||||
20250219,094500,40583747700,23500,23400,23500,23400,2095
|
||||
20250219,094400,40534635450,23450,23500,23500,23350,4023
|
||||
20250219,094300,40440308800,23400,23300,23450,23250,5331
|
||||
20250219,094200,40315885600,23300,23450,23450,23250,10140
|
||||
20250219,094100,40079752450,23300,23500,23550,23300,7660
|
||||
20250219,094000,39900357300,23500,23400,23550,23300,7535
|
||||
20250219,093900,39724245150,23400,23500,23550,23150,34260
|
||||
20250219,093800,38924838700,23500,23850,23900,23500,11888
|
||||
20250219,093700,38642328300,23850,23500,23950,23450,19805
|
||||
20250219,093600,38171617000,23500,23650,23700,23450,10144
|
||||
20250219,093500,37932056900,23600,23650,23700,23600,4614
|
||||
20250219,093400,37822873250,23700,23600,23700,23500,7727
|
||||
20250219,093300,37640548350,23600,23650,23650,23550,6713
|
||||
20250219,093200,37482170700,23600,23350,23700,23250,13143
|
||||
20250219,093100,37172955200,23400,23500,23550,23200,26110
|
||||
20250219,093000,36563875700,23450,23500,23600,23450,14042
|
||||
20250219,092900,36233902500,23550,23750,23750,23500,4607
|
||||
20250219,092800,36125446350,23750,23750,23850,23450,18968
|
||||
20250219,092700,35676307650,23750,23500,23900,23350,21852
|
||||
20250219,092600,35161357950,23550,23550,23650,23500,17413
|
||||
20250219,092500,34750795400,23550,23900,23900,23500,30470
|
||||
20250219,092400,34031211400,23850,24050,24100,23850,22347
|
||||
20250219,092300,33495277250,24000,24150,24200,24000,43668
|
||||
20250219,092200,32440444900,24100,23850,24150,23800,27693
|
||||
20250219,092100,31775323450,23950,24100,24100,23800,35264
|
||||
20250219,092000,30928790800,24100,23650,24100,23600,48556
|
||||
20250219,091900,29767756000,23700,23550,23800,23550,12279
|
||||
20250219,091800,29476902150,23550,23850,23900,23550,18167
|
||||
20250219,091700,29045733100,23850,23550,23950,23450,28658
|
||||
20250219,091600,28364654650,23450,23250,23750,23150,25501
|
||||
20250219,091500,27769621650,23250,23300,23450,23000,44051
|
||||
20250219,091400,26748490750,23300,23900,23950,23200,43606
|
||||
20250219,091300,25720202550,23950,23850,24100,23850,35424
|
||||
20250219,091200,24869660600,23950,23750,24000,23700,39333
|
||||
20250219,091100,23929342850,23750,23650,23750,23600,27276
|
||||
20250219,091000,23283181600,23650,23450,23700,23150,39434
|
||||
20250219,090900,22359007100,23550,23950,24100,23200,102048
|
||||
20250219,090800,19941293350,24000,23700,24450,23550,238786
|
||||
20250219,090700,14172308300,23650,22950,23900,22850,117797
|
||||
20250219,090600,11392188400,23000,23300,23500,22800,114181
|
||||
20250219,090500,8721566050,23300,22800,23350,22650,54276
|
||||
20250219,090400,7471023750,22800,22600,22900,22550,25458
|
||||
20250219,090300,6891368750,22600,22800,22800,22500,40392
|
||||
20250219,090200,5977170650,22750,22800,23000,22650,41092
|
||||
20250219,090100,5040739900,22800,23050,23250,22700,69987
|
||||
20250219,090000,3436698350,23050,23300,23400,23000,147959
|
||||
|
Reference in New Issue
Block a user