Update 2025-02-19 4022 candle_min
This commit is contained in:
756
370090/min/candle-20250219.csv
Normal file
756
370090/min/candle-20250219.csv
Normal file
@@ -0,0 +1,756 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,213400,3223854800,23900,23900,23900,23900,5943
|
||||
20250219,213300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,213200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,213100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,213000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,212900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,212800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,212700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,212600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,212500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,212400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,212300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,212200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,212100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,212000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,211900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,211800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,211700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,211600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,211500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,211400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,211300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,211200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,211100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,211000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,210900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,210800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,210700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,210600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,210500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,210400,3223854800,23900,23900,23900,23900,5943
|
||||
20250219,210300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,210200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,210100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,210000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,205900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,205800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,205700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,205600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,205500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,205400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,205300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,205200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,205100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,205000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,204900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,204800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,204700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,204600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,204500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,204400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,204300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,204200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,204100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,204000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,203900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,203800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,203700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,203600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,203500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,203400,3223854800,23900,23900,23900,23900,5943
|
||||
20250219,203300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,203200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,203100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,203000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,202900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,202800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,202700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,202600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,202500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,202400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,202300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,202200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,202100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,202000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,201900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,201800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,201700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,201600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,201500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,201400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,201300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,201200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,201100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,201000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,200900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,200800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,200700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,200600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,200500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,200400,3223854800,23900,23900,23900,23900,5943
|
||||
20250219,200300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,200200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,200100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,200000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,195900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,195800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,195700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,195600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,195500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,195400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,195300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,195200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,195100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,195000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,194900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,194800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,194700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,194600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,194500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,194400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,194300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,194200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,194100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,194000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,193900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,193800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,193700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,193600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,193500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,193400,3223854800,23900,23900,23900,23900,5943
|
||||
20250219,193300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,193200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,193100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,193000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,192900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,192800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,192700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,192600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,192500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,192400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,192300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,192200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,192100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,192000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,191900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,191800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,191700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,191600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,191500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,191400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,191300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,191200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,191100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,191000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,190900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,190800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,190700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,190600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,190500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,190400,3223854800,23900,23900,23900,23900,5943
|
||||
20250219,190300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,190200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,190100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,190000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,185900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,185800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,185700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,185600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,185500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,185400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,185300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,185200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,185100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,185000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,184900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,184800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,184700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,184600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,184500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,184400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,184300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,184200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,184100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,184000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,183900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,183800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,183700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,183600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,183500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,183400,3223854800,23900,23900,23900,23900,5943
|
||||
20250219,183300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,183200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,183100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,183000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,182900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,182800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,182700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,182600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,182500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,182400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,182300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,182200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,182100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,182000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,181900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,181800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,181700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,181600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,181500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,181400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,181300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,181200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,181100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,181000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,180900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,180800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,180700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,180600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,180500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,180400,3223854800,23900,23900,23900,23900,5943
|
||||
20250219,180300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,180200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,180100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,180000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,175900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,175800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,175700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,175600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,175500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,175400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,175300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,175200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,175100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,175000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,174900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,174800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,174700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,174600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,174500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,174400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,174300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,174200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,174100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,174000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,173900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,173800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,173700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,173600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,173500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,173400,3223854800,23900,23900,23900,23900,5943
|
||||
20250219,173300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,173200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,173100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,173000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,172900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,172800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,172700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,172600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,172500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,172400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,172300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,172200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,172100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,172000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,171900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,171800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,171700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,171600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,171500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,171400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,171300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,171200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,171100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,171000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,170900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,170800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,170700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,170600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,170500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,170400,3223854800,23900,23900,23900,23900,5943
|
||||
20250219,170300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,170200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,170100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,170000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,165900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,165800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,165700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,165600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,165500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,165400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,165300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,165200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,165100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,165000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,164900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,164800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,164700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,164600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,164500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,164400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,164300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,164200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,164100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,164000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,163900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,163800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,163700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,163600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,163500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,163400,3223854800,23900,23900,23900,23900,5943
|
||||
20250219,163300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,163200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,163100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,163000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,162900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,162800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,162700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,162600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,162500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,162400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,162300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,162200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,162100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,162000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,161900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,161800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,161700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,161600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,161500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,161400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,161300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,161200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,161100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,161000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,160900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,160800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,160700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,160600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,160500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,160400,3223854800,23900,23900,23900,23900,5943
|
||||
20250219,160300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,160200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,160100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,160000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,155900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,155800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,155700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,155600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,155500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,155400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,155300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,155200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,155100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,155000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,154900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,154800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,154700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,154600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,154500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,154400,3223854800,23900,23900,23900,23900,0
|
||||
20250219,154300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,154200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,154100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,154000,3223854800,23900,23900,23900,23900,0
|
||||
20250219,153900,3223854800,23900,23900,23900,23900,0
|
||||
20250219,153800,3223854800,23900,23900,23900,23900,0
|
||||
20250219,153700,3223854800,23900,23900,23900,23900,0
|
||||
20250219,153600,3223854800,23900,23900,23900,23900,0
|
||||
20250219,153500,3223854800,23900,23900,23900,23900,0
|
||||
20250219,153400,3223854800,23900,23900,23900,23900,5943
|
||||
20250219,153300,3223854800,23900,23900,23900,23900,0
|
||||
20250219,153200,3223854800,23900,23900,23900,23900,0
|
||||
20250219,153100,3223854800,23900,23900,23900,23900,0
|
||||
20250219,153000,3223854800,23900,23900,23900,23900,5943
|
||||
20250219,152900,3081817100,24000,24000,24000,24000,0
|
||||
20250219,152800,3081817100,24000,24000,24000,24000,0
|
||||
20250219,152700,3081817100,24000,24000,24000,24000,0
|
||||
20250219,152600,3081817100,24000,24000,24000,24000,0
|
||||
20250219,152500,3081817100,24000,24000,24000,24000,0
|
||||
20250219,152400,3081817100,24000,24000,24000,24000,0
|
||||
20250219,152300,3081817100,24000,24000,24000,24000,0
|
||||
20250219,152200,3081817100,24000,24000,24000,24000,0
|
||||
20250219,152100,3081817100,24000,24000,24000,24000,0
|
||||
20250219,152000,3081817100,24000,24000,24000,24000,0
|
||||
20250219,151900,3081817100,24000,23950,24000,23950,826
|
||||
20250219,151800,3061998900,24000,23950,24000,23900,929
|
||||
20250219,151700,3039786050,23950,23900,23950,23900,673
|
||||
20250219,151600,3023667750,23950,23950,23950,23950,671
|
||||
20250219,151500,3007597300,24000,23950,24000,23950,83
|
||||
20250219,151400,3005608350,23950,24000,24000,23950,277
|
||||
20250219,151300,2998968800,24000,24000,24000,24000,6
|
||||
20250219,151200,2998824800,24000,23950,24000,23950,32
|
||||
20250219,151100,2998058000,23950,23950,24000,23950,881
|
||||
20250219,151000,2976957850,23950,23950,24000,23950,636
|
||||
20250219,150900,2961721500,24000,24000,24000,24000,27
|
||||
20250219,150800,2961073500,24000,24000,24000,23950,401
|
||||
20250219,150700,2951468650,23950,24050,24050,23950,269
|
||||
20250219,150600,2945014300,24050,24000,24050,24000,82
|
||||
20250219,150500,2943046150,24000,24000,24000,24000,214
|
||||
20250219,150400,2937910150,24000,24000,24000,24000,267
|
||||
20250219,150300,2931502150,24000,23950,24000,23950,136
|
||||
20250219,150200,2928244700,23950,23950,23950,23950,33
|
||||
20250219,150100,2927454350,24000,23950,24000,23950,220
|
||||
20250219,150000,2922184950,24000,24000,24000,23950,76
|
||||
20250219,145900,2920361200,24000,24000,24000,23950,1292
|
||||
20250219,145800,2889404550,24000,24000,24000,24000,72
|
||||
20250219,145700,2887676550,24000,24000,24000,24000,145
|
||||
20250219,145600,2884196550,24000,23950,24000,23950,2789
|
||||
20250219,145500,2817385000,23950,23950,23950,23950,321
|
||||
20250219,145400,2809697050,24000,24000,24000,24000,115
|
||||
20250219,145300,2806937050,23950,23950,24000,23950,171
|
||||
20250219,145200,2802841550,23950,23950,23950,23950,23
|
||||
20250219,145100,2802290700,24000,24000,24000,24000,24
|
||||
20250219,145000,2801714700,24000,24000,24000,24000,5
|
||||
20250219,144900,2801594700,24000,24000,24000,24000,352
|
||||
20250219,144800,2793146700,24000,24000,24000,24000,738
|
||||
20250219,144700,2775434700,23950,23950,23950,23950,426
|
||||
20250219,144600,2765232000,23950,23950,24000,23950,308
|
||||
20250219,144500,2757854850,23950,23950,23950,23950,0
|
||||
20250219,144400,2757854850,23950,24000,24000,23950,32
|
||||
20250219,144300,2757088400,24000,24000,24000,24000,4
|
||||
20250219,144200,2756992400,24000,24000,24000,24000,113
|
||||
20250219,144100,2754280400,24050,24050,24050,24000,101
|
||||
20250219,144000,2751855150,24050,24000,24050,24000,150
|
||||
20250219,143900,2748252650,24000,24000,24000,24000,77
|
||||
20250219,143800,2746404650,24000,24000,24000,24000,0
|
||||
20250219,143700,2746404650,24000,24000,24000,24000,80
|
||||
20250219,143600,2744484650,24000,24000,24000,23950,108
|
||||
20250219,143500,2741893550,24000,24000,24000,24000,12
|
||||
20250219,143400,2741605550,24000,24000,24000,24000,124
|
||||
20250219,143300,2738629550,23950,23950,23950,23950,0
|
||||
20250219,143200,2738629550,23950,24000,24000,23950,53
|
||||
20250219,143100,2737358200,24050,24050,24050,24050,5
|
||||
20250219,143000,2737237950,24050,24000,24050,23950,214
|
||||
20250219,142900,2732110550,24000,24000,24000,24000,86
|
||||
20250219,142800,2730046550,24000,24000,24000,24000,12
|
||||
20250219,142700,2729758550,23950,24000,24050,23950,306
|
||||
20250219,142600,2722413600,23950,23950,23950,23950,0
|
||||
20250219,142500,2722413600,23950,24000,24000,23950,600
|
||||
20250219,142400,2708043550,23950,23950,23950,23950,0
|
||||
20250219,142300,2708043550,23950,23950,23950,23950,121
|
||||
20250219,142200,2705145600,23950,24000,24000,23950,1501
|
||||
20250219,142100,2669140400,24000,24000,24000,24000,100
|
||||
20250219,142000,2666740400,24050,24050,24050,24050,3
|
||||
20250219,141900,2666668250,24050,24050,24050,24050,1
|
||||
20250219,141800,2666644200,24050,24050,24050,24050,13
|
||||
20250219,141700,2666331550,24000,24050,24050,24000,6
|
||||
20250219,141600,2666187350,24000,24000,24000,24000,0
|
||||
20250219,141500,2666187350,24000,24000,24000,24000,81
|
||||
20250219,141400,2664243350,24050,24000,24050,24000,8
|
||||
20250219,141300,2664051200,24050,24100,24100,24050,14
|
||||
20250219,141200,2663714450,24100,24100,24100,24100,10
|
||||
20250219,141100,2663473450,24100,24100,24100,24100,1
|
||||
20250219,141000,2663449350,24100,24100,24100,24100,3
|
||||
20250219,140900,2663377050,24100,24000,24100,24000,21
|
||||
20250219,140800,2662872950,24000,24000,24000,24000,3
|
||||
20250219,140700,2662800950,24000,24050,24100,24000,1007
|
||||
20250219,140600,2638582350,24050,24050,24050,24050,76
|
||||
20250219,140500,2636754550,24000,24000,24000,24000,40
|
||||
20250219,140400,2635794550,24000,24000,24000,24000,98
|
||||
20250219,140300,2633442550,24000,24000,24000,24000,1
|
||||
20250219,140200,2633418550,24100,24100,24100,24100,20
|
||||
20250219,140100,2632936550,24100,24000,24100,24000,140
|
||||
20250219,140000,2629563550,24100,24000,24100,24000,390
|
||||
20250219,135900,2620184250,24000,24000,24000,24000,50
|
||||
20250219,135800,2618984250,24000,24000,24000,24000,230
|
||||
20250219,135700,2613464250,24000,24050,24050,24000,74
|
||||
20250219,135600,2611687750,24000,24000,24000,24000,60
|
||||
20250219,135500,2610247750,24000,24000,24000,23950,356
|
||||
20250219,135400,2601711800,24000,24000,24000,24000,62
|
||||
20250219,135300,2600223800,24000,24000,24000,24000,28
|
||||
20250219,135200,2599551800,24000,24000,24000,24000,280
|
||||
20250219,135100,2592831800,24000,24000,24000,24000,0
|
||||
20250219,135000,2592831800,24000,24000,24000,24000,77
|
||||
20250219,134900,2590983800,24000,24000,24000,24000,163
|
||||
20250219,134800,2587071800,24000,24000,24000,23950,240
|
||||
20250219,134700,2581312300,24000,24000,24000,24000,53
|
||||
20250219,134600,2580040300,24000,24000,24000,24000,6
|
||||
20250219,134500,2579896300,24000,24000,24000,24000,26
|
||||
20250219,134400,2579272300,24000,24000,24000,24000,16
|
||||
20250219,134300,2578888300,24000,24000,24000,24000,114
|
||||
20250219,134200,2576152300,24000,24000,24000,24000,12
|
||||
20250219,134100,2575864300,23950,24000,24000,23950,85
|
||||
20250219,134000,2573827050,24000,24000,24000,24000,4
|
||||
20250219,133900,2573731050,23950,23950,23950,23950,200
|
||||
20250219,133800,2568941050,23950,24000,24000,23950,87
|
||||
20250219,133700,2566853100,23950,23950,23950,23950,2
|
||||
20250219,133600,2566805200,24000,24000,24000,24000,10
|
||||
20250219,133500,2566565200,24000,24000,24000,24000,6
|
||||
20250219,133400,2566421200,24000,24000,24000,23950,1033
|
||||
20250219,133300,2541675750,24000,23950,24000,23950,186
|
||||
20250219,133200,2537212250,23950,23950,23950,23950,3
|
||||
20250219,133100,2537140400,23950,23950,23950,23950,30
|
||||
20250219,133000,2536421900,23950,23950,23950,23950,36
|
||||
20250219,132900,2535559700,23950,23950,23950,23950,114
|
||||
20250219,132800,2532829400,23950,23950,23950,23950,929
|
||||
20250219,132700,2510579850,23950,23950,24000,23950,135
|
||||
20250219,132600,2507346200,23950,24000,24000,23950,147
|
||||
20250219,132500,2503825300,24000,24000,24000,24000,41
|
||||
20250219,132400,2502841300,24000,24000,24000,24000,4
|
||||
20250219,132300,2502745300,24000,24000,24000,24000,24
|
||||
20250219,132200,2502169300,24000,24000,24000,24000,105
|
||||
20250219,132100,2499649300,24000,23950,24000,23950,165
|
||||
20250219,132000,2495697400,23950,24000,24000,23950,373
|
||||
20250219,131900,2486755050,24000,24000,24000,24000,41
|
||||
20250219,131800,2485771050,24000,24000,24000,24000,3
|
||||
20250219,131700,2485699050,24000,23950,24000,23950,104
|
||||
20250219,131600,2483207650,23950,23950,23950,23950,240
|
||||
20250219,131500,2477459650,23950,23950,23950,23950,20
|
||||
20250219,131400,2476980650,24000,23950,24000,23950,24
|
||||
20250219,131300,2476405250,23950,23950,23950,23950,133
|
||||
20250219,131200,2473219900,23950,23950,23950,23950,270
|
||||
20250219,131100,2466753400,24000,24000,24000,24000,5
|
||||
20250219,131000,2466633400,24000,24000,24000,23950,3681
|
||||
20250219,130900,2378377300,24050,24050,24050,24000,950
|
||||
20250219,130800,2355576000,24050,24050,24050,24050,3
|
||||
20250219,130700,2355503850,24050,24050,24050,24050,169
|
||||
20250219,130600,2351439400,24050,24050,24050,24050,1
|
||||
20250219,130500,2351415350,24050,24050,24050,24050,65
|
||||
20250219,130400,2349852100,24050,24050,24050,24050,6
|
||||
20250219,130300,2349707800,24050,24000,24050,24000,291
|
||||
20250219,130200,2342723750,24050,24050,24050,24050,1
|
||||
20250219,130100,2342699700,24000,24050,24050,24000,76
|
||||
20250219,130000,2340871950,24050,24050,24050,24050,250
|
||||
20250219,125900,2334859450,24050,24050,24050,24050,21
|
||||
20250219,125800,2334354400,24050,24050,24050,24050,36
|
||||
20250219,125700,2333488600,24050,24050,24050,24050,0
|
||||
20250219,125600,2333488600,24050,24050,24050,24050,50
|
||||
20250219,125500,2332286100,24050,24000,24050,24000,51
|
||||
20250219,125400,2331059600,24050,24050,24050,24050,47
|
||||
20250219,125300,2329929250,24050,24050,24050,24050,6
|
||||
20250219,125200,2329784950,24050,24050,24050,24050,24
|
||||
20250219,125100,2329207750,24050,24050,24050,24050,0
|
||||
20250219,125000,2329207750,24050,24050,24050,24050,75
|
||||
20250219,124900,2327404000,24050,24000,24050,24000,65
|
||||
20250219,124800,2325843850,24050,24050,24050,24050,67
|
||||
20250219,124700,2324232500,24000,24050,24050,24000,641
|
||||
20250219,124600,2308819450,24050,24050,24050,24050,142
|
||||
20250219,124500,2305404350,24100,24100,24100,24100,1
|
||||
20250219,124400,2305380250,24100,24100,24100,24100,105
|
||||
20250219,124300,2302849750,24100,24100,24100,24100,20
|
||||
20250219,124200,2302367750,24100,24100,24100,24100,10
|
||||
20250219,124100,2302126750,24100,24100,24100,24100,12
|
||||
20250219,124000,2301837550,24100,24100,24100,24100,1
|
||||
20250219,123900,2301813450,24100,24050,24100,24050,104
|
||||
20250219,123800,2299311750,24050,24100,24100,24050,320
|
||||
20250219,123700,2291614250,24100,24100,24100,24100,30
|
||||
20250219,123600,2290891250,24100,24100,24100,24100,44
|
||||
20250219,123500,2289830850,24100,24100,24100,24100,1
|
||||
20250219,123400,2289806750,24100,24100,24100,24100,2
|
||||
20250219,123300,2289758550,24050,24050,24050,24050,111
|
||||
20250219,123200,2287089000,24050,24050,24050,24050,150
|
||||
20250219,123100,2283481500,24100,24100,24100,24100,138
|
||||
20250219,123000,2280155700,24100,24100,24100,24100,0
|
||||
20250219,122900,2280155700,24100,24050,24100,24050,102
|
||||
20250219,122800,2277702550,24050,24100,24100,24050,211
|
||||
20250219,122700,2272625000,24100,24100,24100,24100,4
|
||||
20250219,122600,2272528600,24050,24050,24050,24050,0
|
||||
20250219,122500,2272528600,24050,24050,24050,24050,20
|
||||
20250219,122400,2272047600,24050,24050,24100,24050,564
|
||||
20250219,122300,2258482900,24050,24050,24050,24050,503
|
||||
20250219,122200,2246385750,24000,24000,24000,24000,0
|
||||
20250219,122100,2246385750,24000,24050,24050,24000,56
|
||||
20250219,122000,2245039250,24050,24050,24050,24050,46
|
||||
20250219,121900,2243932950,24050,24050,24050,24050,0
|
||||
20250219,121800,2243932950,24050,24050,24050,24050,403
|
||||
20250219,121700,2234240800,24050,24050,24050,24050,1
|
||||
20250219,121600,2234216750,24050,24050,24050,24000,114
|
||||
20250219,121500,2231477350,24050,24050,24050,24050,88
|
||||
20250219,121400,2229360950,24000,24050,24050,24000,514
|
||||
20250219,121300,2217010000,24000,24000,24000,24000,0
|
||||
20250219,121200,2217010000,24000,24000,24000,24000,61
|
||||
20250219,121100,2215546000,24000,24000,24000,24000,0
|
||||
20250219,121000,2215546000,24000,24000,24000,24000,0
|
||||
20250219,120900,2215546000,24000,24000,24000,24000,40
|
||||
20250219,120800,2214586000,24000,24050,24050,24000,50
|
||||
20250219,120700,2213384500,24000,24000,24050,24000,177
|
||||
20250219,120600,2209136350,24000,24000,24000,24000,0
|
||||
20250219,120500,2209136350,24000,24000,24000,24000,103
|
||||
20250219,120400,2206664350,24000,24000,24000,24000,32
|
||||
20250219,120300,2205896350,24000,24050,24050,24000,27
|
||||
20250219,120200,2205247300,24050,24050,24050,24000,65
|
||||
20250219,120100,2203684550,24000,24000,24000,24000,8
|
||||
20250219,120000,2203492550,24000,24000,24000,24000,0
|
||||
20250219,115900,2203492550,24000,24000,24000,24000,200
|
||||
20250219,115800,2198692550,24000,24000,24000,24000,0
|
||||
20250219,115700,2198692550,24000,24050,24050,24000,61
|
||||
20250219,115600,2197228000,24050,24050,24050,24050,45
|
||||
20250219,115500,2196145750,24100,24050,24100,24050,475
|
||||
20250219,115400,2184721800,24100,24100,24100,24100,3
|
||||
20250219,115300,2184649500,24100,24050,24100,24050,63
|
||||
20250219,115200,2183134200,24100,24100,24100,24100,3
|
||||
20250219,115100,2183061900,24100,24100,24100,24100,20
|
||||
20250219,115000,2182579900,24100,24100,24100,24100,6
|
||||
20250219,114900,2182435300,24100,24100,24100,24050,122
|
||||
20250219,114800,2179495850,24100,24100,24100,24100,0
|
||||
20250219,114700,2179495850,24100,24050,24100,24050,40
|
||||
20250219,114600,2178533200,24050,24050,24050,24050,0
|
||||
20250219,114500,2178533200,24050,24050,24050,24050,12
|
||||
20250219,114400,2178244600,24050,24100,24100,24050,488
|
||||
20250219,114300,2166506100,24100,24050,24100,24050,13
|
||||
20250219,114200,2166193300,24050,24050,24050,24050,276
|
||||
20250219,114100,2159555500,24100,24100,24100,24100,3
|
||||
20250219,114000,2159483200,24050,24050,24050,24050,139
|
||||
20250219,113900,2156140250,24050,24050,24050,24050,4
|
||||
20250219,113800,2156044050,24050,24000,24050,24000,107
|
||||
20250219,113700,2153471700,24050,24050,24050,24050,2
|
||||
20250219,113600,2153423600,24000,24000,24000,24000,3
|
||||
20250219,113500,2153351600,24000,24000,24000,24000,7
|
||||
20250219,113400,2153183600,24000,24050,24050,24000,397
|
||||
20250219,113300,2143651000,24050,24050,24100,24050,18
|
||||
20250219,113200,2143218050,24050,24050,24050,24050,630
|
||||
20250219,113100,2128066550,24050,24050,24050,24050,49
|
||||
20250219,113000,2126888100,24100,24100,24100,24050,69
|
||||
20250219,112900,2125228200,24100,24100,24100,24100,0
|
||||
20250219,112800,2125228200,24100,24050,24100,24050,61
|
||||
20250219,112700,2123760650,24050,24050,24050,24050,10
|
||||
20250219,112600,2123520150,24050,24100,24100,24050,316
|
||||
20250219,112500,2115920100,24100,24050,24100,24050,120
|
||||
20250219,112400,2113033600,24050,24050,24050,24000,117
|
||||
20250219,112300,2110221700,24000,24000,24000,24000,22
|
||||
20250219,112200,2109693700,24050,24000,24050,24000,12
|
||||
20250219,112100,2109405150,24050,24000,24050,24000,137
|
||||
20250219,112000,2106111950,24000,24000,24000,24000,30
|
||||
20250219,111900,2105391950,24000,24050,24050,24000,22
|
||||
20250219,111800,2104863900,24050,24050,24050,24050,0
|
||||
20250219,111700,2104863900,24050,24050,24050,24050,2
|
||||
20250219,111600,2104815800,24000,24000,24000,24000,1000
|
||||
20250219,111500,2080815800,24000,24000,24000,24000,0
|
||||
20250219,111400,2080815800,24000,24000,24000,24000,0
|
||||
20250219,111300,2080815800,24000,24000,24000,24000,60
|
||||
20250219,111200,2079375800,24000,24000,24000,24000,1
|
||||
20250219,111100,2079351800,23950,23950,23950,23950,0
|
||||
20250219,111000,2079351800,23950,24000,24000,23950,85
|
||||
20250219,110900,2077312750,24100,24000,24100,23950,660
|
||||
20250219,110800,2061482350,24000,24000,24000,24000,1000
|
||||
20250219,110700,2037482350,24050,24050,24050,24050,5
|
||||
20250219,110600,2037362100,24050,24050,24050,24050,9
|
||||
20250219,110500,2037145650,24050,24050,24050,24050,2
|
||||
20250219,110400,2037097550,24000,24000,24000,24000,447
|
||||
20250219,110300,2026369550,24000,24050,24050,24000,118
|
||||
20250219,110200,2023532450,24050,24050,24050,24050,615
|
||||
20250219,110100,2008741700,24050,24050,24050,24050,290
|
||||
20250219,110000,2001767200,24050,24050,24050,24050,199
|
||||
20250219,105900,1996981250,24050,24000,24050,24000,569
|
||||
20250219,105800,1983313500,24050,24050,24050,24050,502
|
||||
20250219,105700,1971240400,24000,24000,24000,24000,10
|
||||
20250219,105600,1971000400,24050,24050,24050,24050,6
|
||||
20250219,105500,1970856100,24000,24000,24000,24000,35
|
||||
20250219,105400,1970016100,24000,24050,24050,24000,21
|
||||
20250219,105300,1969512050,24050,23950,24050,23950,2
|
||||
20250219,105200,1969464050,23950,23950,24000,23950,49
|
||||
20250219,105100,1968288900,23950,24000,24000,23950,500
|
||||
20250219,105000,1956313250,24000,24000,24000,24000,251
|
||||
20250219,104900,1950289250,24000,24000,24000,24000,80
|
||||
20250219,104800,1948369250,23950,24000,24000,23950,533
|
||||
20250219,104700,1935577550,23950,24000,24000,23950,107
|
||||
20250219,104600,1933009750,24000,23950,24000,23900,66
|
||||
20250219,104500,1931428600,23950,23950,23950,23900,139
|
||||
20250219,104400,1928100050,23950,23950,23950,23900,253
|
||||
20250219,104300,1922040950,23950,23950,23950,23950,172
|
||||
20250219,104200,1917921550,23950,23950,23950,23950,33
|
||||
20250219,104100,1917131200,23950,23950,23950,23900,1378
|
||||
20250219,104000,1884193200,23950,23950,23950,23900,105
|
||||
20250219,103900,1881682100,23900,23900,23950,23900,46
|
||||
20250219,103800,1880582450,23900,23950,23950,23900,1797
|
||||
20250219,103700,1837590400,23950,23950,23950,23950,519
|
||||
20250219,103600,1825160350,23950,23950,23950,23950,60
|
||||
20250219,103500,1823723350,23950,24000,24000,23950,105
|
||||
20250219,103400,1821207600,23950,23950,24000,23950,248
|
||||
20250219,103300,1815267950,23950,24000,24000,23950,22
|
||||
20250219,103200,1814740050,24000,23950,24000,23950,136
|
||||
20250219,103100,1811479300,23900,23950,23950,23900,249
|
||||
20250219,103000,1805525800,23950,23950,23950,23900,631
|
||||
20250219,102900,1790429400,23950,23950,23950,23900,136
|
||||
20250219,102800,1787177200,23900,24000,24000,23900,3106
|
||||
20250219,102700,1712792950,24000,24000,24050,23950,75
|
||||
20250219,102600,1710996300,23950,24000,24050,23950,2164
|
||||
20250219,102500,1659060850,24050,24050,24050,24050,56
|
||||
20250219,102400,1657714050,24050,24050,24050,24000,88
|
||||
20250219,102300,1655598650,24000,24050,24050,24000,189
|
||||
20250219,102200,1651060500,24000,24050,24050,24000,94
|
||||
20250219,102100,1648800450,24050,24100,24100,24050,363
|
||||
20250219,102000,1640070250,24100,24050,24100,24050,431
|
||||
20250219,101900,1629701850,24050,24050,24050,24050,50
|
||||
20250219,101800,1628499350,24050,24050,24100,24050,99
|
||||
20250219,101700,1626118200,24100,24100,24100,24050,810
|
||||
20250219,101600,1606637050,24100,24100,24100,24050,256
|
||||
20250219,101500,1600467950,24150,24150,24150,24100,58
|
||||
20250219,101400,1599067300,24150,24100,24150,24100,163
|
||||
20250219,101300,1595138900,24100,24150,24150,24100,28
|
||||
20250219,101200,1594463950,24100,24150,24150,24100,225
|
||||
20250219,101100,1589031250,24150,24100,24150,24100,33
|
||||
20250219,101000,1588235800,24100,24050,24100,24050,1135
|
||||
20250219,100900,1560882500,24050,24050,24050,24050,50
|
||||
20250219,100800,1559680000,24050,24050,24050,24050,210
|
||||
20250219,100700,1554629500,24000,24050,24050,24000,63
|
||||
20250219,100600,1553116900,24050,24050,24050,24000,79
|
||||
20250219,100500,1551217450,24050,24050,24050,24050,8
|
||||
20250219,100400,1551025050,24000,24000,24000,24000,93
|
||||
20250219,100300,1548793050,24000,24000,24000,24000,1
|
||||
20250219,100200,1548769050,24000,24000,24000,24000,459
|
||||
20250219,100100,1537753050,24050,24000,24050,24000,342
|
||||
20250219,100000,1529543800,24000,24000,24000,24000,854
|
||||
20250219,095900,1509047800,24000,24050,24100,24000,89
|
||||
20250219,095800,1506910750,24100,24100,24100,24050,23
|
||||
20250219,095700,1506356550,24000,24050,24050,24000,143
|
||||
20250219,095600,1502924050,24000,24100,24100,24000,3465
|
||||
20250219,095500,1419650000,24100,24100,24100,24050,79
|
||||
20250219,095400,1417746200,24100,24100,24100,24100,15
|
||||
20250219,095300,1417384700,24100,24100,24100,24100,20
|
||||
20250219,095200,1416902700,24100,24100,24100,24100,24
|
||||
20250219,095100,1416324300,24000,24050,24050,24000,1391
|
||||
20250219,095000,1382937100,24050,24100,24100,24050,391
|
||||
20250219,094900,1373525700,24050,24100,24100,24050,672
|
||||
20250219,094800,1357361250,24100,24150,24150,24100,242
|
||||
20250219,094700,1351526350,24100,24150,24150,24100,195
|
||||
20250219,094600,1346826550,24100,24150,24150,24100,153
|
||||
20250219,094500,1343136250,24100,24000,24150,24000,162
|
||||
20250219,094400,1339236350,24000,24000,24150,24000,750
|
||||
20250219,094300,1321177050,24000,23950,24000,23950,756
|
||||
20250219,094200,1303063550,24000,23950,24000,23950,293
|
||||
20250219,094100,1296044200,23950,24000,24000,23950,189
|
||||
20250219,094000,1291508650,24000,24100,24100,24000,507
|
||||
20250219,093900,1279339350,24050,24000,24100,24000,419
|
||||
20250219,093800,1269270700,24000,23950,24100,23900,1974
|
||||
20250219,093700,1222030400,23950,24000,24050,23950,3567
|
||||
20250219,093600,1136519500,24000,24150,24150,24000,639
|
||||
20250219,093500,1121143400,24200,24250,24250,24000,11457
|
||||
20250219,093400,845200700,24200,24200,24200,24150,737
|
||||
20250219,093300,827367200,24200,24200,24250,24150,309
|
||||
20250219,093200,819887150,24150,24200,24200,24150,839
|
||||
20250219,093100,799612250,24200,24200,24200,24150,312
|
||||
20250219,093000,792062100,24200,24250,24250,24150,150
|
||||
20250219,092900,788435850,24250,24300,24300,24150,1457
|
||||
20250219,092800,753172000,24200,24200,24250,24200,302
|
||||
20250219,092700,745853100,24250,24200,24300,24200,813
|
||||
20250219,092600,726169500,24200,24250,24300,24200,2241
|
||||
20250219,092500,671825000,24300,24250,24300,24200,107
|
||||
20250219,092400,669231950,24250,24300,24300,24250,1964
|
||||
20250219,092300,621604450,24300,24300,24300,24250,573
|
||||
20250219,092200,607706600,24300,24300,24300,24300,44
|
||||
20250219,092100,606637400,24300,24350,24350,24300,375
|
||||
20250219,092000,597522900,24300,24300,24350,24300,693
|
||||
20250219,091900,580682300,24300,24300,24300,24300,182
|
||||
20250219,091800,576259700,24300,24300,24300,24300,1266
|
||||
20250219,091700,545495900,24250,24300,24300,24250,299
|
||||
20250219,091600,538244550,24350,24300,24350,24250,817
|
||||
20250219,091500,518409750,24250,24200,24300,24200,808
|
||||
20250219,091400,498827250,24200,24300,24300,24200,1212
|
||||
20250219,091300,469463950,24300,24350,24350,24250,1247
|
||||
20250219,091200,439179500,24300,24400,24400,24300,157
|
||||
20250219,091100,435351150,24400,24350,24400,24350,1379
|
||||
20250219,091000,401771700,24350,24400,24450,24350,1582
|
||||
20250219,090900,363211400,24400,24450,24450,24350,1467
|
||||
20250219,090800,327426200,24400,24450,24450,24400,1060
|
||||
20250219,090700,301541100,24500,24400,24550,24400,93
|
||||
20250219,090600,299262150,24400,24500,24500,24350,1456
|
||||
20250219,090500,263715850,24500,24400,24500,24400,611
|
||||
20250219,090400,248793450,24400,24550,24550,24350,974
|
||||
20250219,090300,225010050,24500,24450,24500,24400,713
|
||||
20250219,090200,207593050,24400,24400,24450,24400,546
|
||||
20250219,090100,194263050,24450,24500,24600,24350,3118
|
||||
20250219,090000,117979100,24500,24600,24600,24450,4097
|
||||
|
Reference in New Issue
Block a user