Update 2025-02-19 4022 candle_min
This commit is contained in:
757
372320/min/candle-20250219.csv
Normal file
757
372320/min/candle-20250219.csv
Normal file
@@ -0,0 +1,757 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,213500,8110032150,33150,33150,33150,33150,3577
|
||||
20250219,213400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,213300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,213200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,213100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,213000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,212900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,212800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,212700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,212600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,212500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,212400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,212300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,212200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,212100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,212000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,211900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,211800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,211700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,211600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,211500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,211400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,211300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,211200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,211100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,211000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,210900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,210800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,210700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,210600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,210500,8110032150,33150,33150,33150,33150,3577
|
||||
20250219,210400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,210300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,210200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,210100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,210000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,205900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,205800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,205700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,205600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,205500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,205400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,205300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,205200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,205100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,205000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,204900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,204800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,204700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,204600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,204500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,204400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,204300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,204200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,204100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,204000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,203900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,203800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,203700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,203600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,203500,8110032150,33150,33150,33150,33150,3577
|
||||
20250219,203400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,203300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,203200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,203100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,203000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,202900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,202800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,202700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,202600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,202500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,202400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,202300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,202200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,202100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,202000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,201900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,201800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,201700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,201600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,201500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,201400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,201300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,201200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,201100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,201000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,200900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,200800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,200700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,200600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,200500,8110032150,33150,33150,33150,33150,3577
|
||||
20250219,200400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,200300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,200200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,200100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,200000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,195900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,195800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,195700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,195600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,195500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,195400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,195300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,195200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,195100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,195000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,194900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,194800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,194700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,194600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,194500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,194400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,194300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,194200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,194100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,194000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,193900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,193800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,193700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,193600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,193500,8110032150,33150,33150,33150,33150,3577
|
||||
20250219,193400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,193300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,193200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,193100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,193000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,192900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,192800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,192700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,192600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,192500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,192400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,192300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,192200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,192100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,192000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,191900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,191800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,191700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,191600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,191500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,191400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,191300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,191200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,191100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,191000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,190900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,190800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,190700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,190600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,190500,8110032150,33150,33150,33150,33150,3577
|
||||
20250219,190400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,190300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,190200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,190100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,190000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,185900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,185800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,185700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,185600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,185500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,185400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,185300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,185200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,185100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,185000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,184900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,184800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,184700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,184600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,184500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,184400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,184300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,184200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,184100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,184000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,183900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,183800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,183700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,183600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,183500,8110032150,33150,33150,33150,33150,3577
|
||||
20250219,183400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,183300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,183200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,183100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,183000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,182900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,182800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,182700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,182600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,182500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,182400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,182300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,182200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,182100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,182000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,181900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,181800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,181700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,181600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,181500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,181400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,181300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,181200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,181100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,181000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,180900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,180800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,180700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,180600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,180500,8110032150,33150,33150,33150,33150,3577
|
||||
20250219,180400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,180300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,180200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,180100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,180000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,175900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,175800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,175700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,175600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,175500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,175400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,175300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,175200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,175100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,175000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,174900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,174800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,174700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,174600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,174500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,174400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,174300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,174200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,174100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,174000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,173900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,173800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,173700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,173600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,173500,8110032150,33150,33150,33150,33150,3577
|
||||
20250219,173400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,173300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,173200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,173100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,173000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,172900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,172800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,172700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,172600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,172500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,172400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,172300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,172200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,172100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,172000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,171900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,171800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,171700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,171600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,171500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,171400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,171300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,171200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,171100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,171000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,170900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,170800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,170700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,170600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,170500,8110032150,33150,33150,33150,33150,3577
|
||||
20250219,170400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,170300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,170200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,170100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,170000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,165900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,165800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,165700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,165600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,165500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,165400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,165300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,165200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,165100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,165000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,164900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,164800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,164700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,164600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,164500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,164400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,164300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,164200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,164100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,164000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,163900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,163800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,163700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,163600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,163500,8110032150,33150,33150,33150,33150,3577
|
||||
20250219,163400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,163300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,163200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,163100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,163000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,162900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,162800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,162700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,162600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,162500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,162400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,162300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,162200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,162100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,162000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,161900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,161800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,161700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,161600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,161500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,161400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,161300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,161200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,161100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,161000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,160900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,160800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,160700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,160600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,160500,8110032150,33150,33150,33150,33150,3577
|
||||
20250219,160400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,160300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,160200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,160100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,160000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,155900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,155800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,155700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,155600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,155500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,155400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,155300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,155200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,155100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,155000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,154900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,154800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,154700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,154600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,154500,8110032150,33150,33150,33150,33150,0
|
||||
20250219,154400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,154300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,154200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,154100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,154000,8110032150,33150,33150,33150,33150,0
|
||||
20250219,153900,8110032150,33150,33150,33150,33150,0
|
||||
20250219,153800,8110032150,33150,33150,33150,33150,0
|
||||
20250219,153700,8110032150,33150,33150,33150,33150,0
|
||||
20250219,153600,8110032150,33150,33150,33150,33150,0
|
||||
20250219,153500,8110032150,33150,33150,33150,33150,3577
|
||||
20250219,153400,8110032150,33150,33150,33150,33150,0
|
||||
20250219,153300,8110032150,33150,33150,33150,33150,0
|
||||
20250219,153200,8110032150,33150,33150,33150,33150,0
|
||||
20250219,153100,8110032150,33150,33150,33150,33150,0
|
||||
20250219,153000,8110032150,33150,33150,33150,33150,3577
|
||||
20250219,152900,7991454600,33150,33150,33150,33150,0
|
||||
20250219,152800,7991454600,33150,33150,33150,33150,0
|
||||
20250219,152700,7991454600,33150,33150,33150,33150,0
|
||||
20250219,152600,7991454600,33150,33150,33150,33150,0
|
||||
20250219,152500,7991454600,33150,33150,33150,33150,0
|
||||
20250219,152400,7991454600,33150,33150,33150,33150,0
|
||||
20250219,152300,7991454600,33150,33150,33150,33150,0
|
||||
20250219,152200,7991454600,33150,33150,33150,33150,0
|
||||
20250219,152100,7991454600,33150,33150,33150,33150,0
|
||||
20250219,152000,7991454600,33150,33150,33150,33150,0
|
||||
20250219,151900,7991454600,33150,33150,33150,33100,308
|
||||
20250219,151800,7981249150,33150,33100,33150,33100,305
|
||||
20250219,151700,7971145450,33150,33100,33150,33100,951
|
||||
20250219,151600,7939640400,33100,33050,33150,33050,1461
|
||||
20250219,151500,7891287650,33100,33100,33100,33050,2058
|
||||
20250219,151400,7823219500,33100,33100,33100,33050,1189
|
||||
20250219,151300,7783871700,33050,33100,33100,33050,813
|
||||
20250219,151200,7756975250,33050,33100,33100,33050,534
|
||||
20250219,151100,7739313300,33050,33100,33100,33050,308
|
||||
20250219,151000,7729127550,33050,33100,33100,33050,509
|
||||
20250219,150900,7712291350,33050,33050,33100,33000,424
|
||||
20250219,150800,7698283350,33000,33000,33050,33000,487
|
||||
20250219,150700,7682194600,33000,33050,33050,33000,684
|
||||
20250219,150600,7659610900,33050,33050,33050,33000,679
|
||||
20250219,150500,7637179000,33000,33000,33050,33000,1055
|
||||
20250219,150400,7602352900,33050,33100,33100,33000,591
|
||||
20250219,150300,7582816850,33050,33050,33100,33050,324
|
||||
20250219,150200,7572104050,33050,33000,33100,33000,530
|
||||
20250219,150100,7554589400,33000,33000,33050,33000,170
|
||||
20250219,150000,7548979200,33000,33050,33050,33000,606
|
||||
20250219,145900,7528964800,33000,33050,33100,33000,617
|
||||
20250219,145800,7508598250,33050,33050,33150,33050,219
|
||||
20250219,145700,7501347350,33150,33050,33150,33000,2139
|
||||
20250219,145600,7430552900,33100,33000,33100,32950,793
|
||||
20250219,145500,7404347200,33000,33000,33000,32950,196
|
||||
20250219,145400,7397883950,32950,32950,33000,32950,216
|
||||
20250219,145300,7390760200,33000,33000,33050,32950,1320
|
||||
20250219,145200,7347247900,33000,33050,33050,33000,167
|
||||
20250219,145100,7341731900,33000,33000,33050,33000,390
|
||||
20250219,145000,7328858150,33050,33100,33100,33000,285
|
||||
20250219,144900,7319445900,33000,33050,33100,33000,465
|
||||
20250219,144800,7304082200,33150,33050,33150,33050,219
|
||||
20250219,144700,7296839800,33100,33150,33150,33050,377
|
||||
20250219,144600,7284372200,33050,33050,33150,33050,259
|
||||
20250219,144500,7275803100,33100,33150,33150,33050,214
|
||||
20250219,144400,7268718900,33150,33150,33150,33050,478
|
||||
20250219,144300,7252883800,33100,33050,33150,33000,780
|
||||
20250219,144200,7227069500,33050,33050,33050,33000,834
|
||||
20250219,144100,7199533250,33050,33100,33100,33050,400
|
||||
20250219,144000,7186308750,33050,33100,33100,33000,537
|
||||
20250219,143900,7168561600,33100,33050,33100,33050,227
|
||||
20250219,143800,7161048200,33050,33050,33050,33050,25
|
||||
20250219,143700,7160221950,33050,33050,33100,33000,229
|
||||
20250219,143600,7152645000,33050,33100,33100,33050,450
|
||||
20250219,143500,7137763350,33100,33100,33150,33100,625
|
||||
20250219,143400,7117070350,33100,33200,33200,33100,15
|
||||
20250219,143300,7116573750,33100,33150,33200,33100,718
|
||||
20250219,143200,7092770250,33250,33200,33250,33200,246
|
||||
20250219,143100,7084597100,33200,33200,33250,33200,107
|
||||
20250219,143000,7081044200,33200,33200,33250,33200,180
|
||||
20250219,142900,7075066850,33200,33200,33200,33200,480
|
||||
20250219,142800,7059130850,33200,33300,33300,33200,1760
|
||||
20250219,142700,7000566800,33300,33300,33300,33250,736
|
||||
20250219,142600,6976061200,33250,33250,33300,33250,246
|
||||
20250219,142500,6967875050,33250,33250,33250,33200,1031
|
||||
20250219,142400,6933596850,33200,33200,33250,33200,190
|
||||
20250219,142300,6927288800,33200,33200,33300,33200,1592
|
||||
20250219,142200,6874381350,33200,33200,33250,33200,698
|
||||
20250219,142100,6851174900,33200,33200,33200,33200,127
|
||||
20250219,142000,6846958500,33200,33200,33250,33200,110
|
||||
20250219,141900,6843305200,33200,33200,33200,33200,295
|
||||
20250219,141800,6833511200,33200,33250,33250,33150,160
|
||||
20250219,141700,6828196550,33250,33150,33250,33150,510
|
||||
20250219,141600,6811276350,33150,33250,33250,33150,676
|
||||
20250219,141500,6788818750,33300,33250,33400,33250,472
|
||||
20250219,141400,6773120800,33350,33400,33400,33300,2962
|
||||
20250219,141300,6674421700,33400,33350,33400,33300,751
|
||||
20250219,141200,6649372450,33350,33250,33350,33250,1189
|
||||
20250219,141100,6609777700,33300,33250,33300,33200,1293
|
||||
20250219,141000,6566757850,33250,33250,33300,33200,694
|
||||
20250219,140900,6543681700,33250,33250,33350,33200,1547
|
||||
20250219,140800,6492276800,33300,33350,33400,33300,1825
|
||||
20250219,140700,6431406500,33250,33300,33450,33250,2916
|
||||
20250219,140600,6334131850,33300,33200,33300,33200,3515
|
||||
20250219,140500,6217245950,33200,33150,33200,33150,2685
|
||||
20250219,140400,6128110800,33150,33150,33200,33100,558
|
||||
20250219,140300,6109612400,33150,33100,33150,33100,428
|
||||
20250219,140200,6095431100,33100,33100,33150,33050,378
|
||||
20250219,140100,6082915950,33100,33050,33100,33050,234
|
||||
20250219,140000,6075170950,33100,33050,33100,33000,701
|
||||
20250219,135900,6051999900,33050,33050,33050,33000,316
|
||||
20250219,135800,6041556900,33050,33050,33050,33000,508
|
||||
20250219,135700,6024775900,33050,32950,33050,32950,1175
|
||||
20250219,135600,5985998750,33000,32950,33000,32950,186
|
||||
20250219,135500,5979862150,32950,33000,33000,32950,474
|
||||
20250219,135400,5964230450,32950,32950,33000,32900,852
|
||||
20250219,135300,5936180450,32950,32950,32950,32900,230
|
||||
20250219,135200,5928602250,32950,32950,33000,32900,268
|
||||
20250219,135100,5919776000,33000,33200,33200,33000,4295
|
||||
20250219,135000,5777355300,33200,33150,33200,33050,1742
|
||||
20250219,134900,5719631600,33150,32900,33200,32850,11476
|
||||
20250219,134800,5340898650,32900,32750,32900,32750,5386
|
||||
20250219,134700,5164372650,32750,32700,32750,32700,245
|
||||
20250219,134600,5156349400,32550,32550,32750,32550,3183
|
||||
20250219,134500,5052525000,32500,32550,32550,32500,105
|
||||
20250219,134400,5049107750,32550,32550,32600,32550,288
|
||||
20250219,134300,5039729250,32600,32600,32600,32600,7
|
||||
20250219,134200,5039501050,32600,32500,32600,32450,1224
|
||||
20250219,134100,4999690250,32500,32500,32500,32500,0
|
||||
20250219,134000,4999690250,32500,32450,32500,32450,126
|
||||
20250219,133900,4995595550,32450,32450,32450,32450,187
|
||||
20250219,133800,4989527400,32450,32450,32450,32450,72
|
||||
20250219,133700,4987191000,32450,32450,32450,32450,26
|
||||
20250219,133600,4986347300,32450,32450,32450,32450,74
|
||||
20250219,133500,4983946000,32400,32500,32500,32400,168
|
||||
20250219,133400,4978496500,32450,32450,32450,32450,221
|
||||
20250219,133300,4971325050,32450,32450,32450,32450,1
|
||||
20250219,133200,4971292600,32450,32450,32450,32400,762
|
||||
20250219,133100,4946579150,32450,32400,32450,32400,656
|
||||
20250219,133000,4925310400,32400,32400,32450,32400,704
|
||||
20250219,132900,4902468400,32400,32350,32400,32350,218
|
||||
20250219,132800,4895405750,32400,32350,32400,32350,73
|
||||
20250219,132700,4893042350,32400,32400,32400,32400,125
|
||||
20250219,132600,4888992350,32400,32400,32400,32400,10
|
||||
20250219,132500,4888668350,32400,32450,32450,32400,574
|
||||
20250219,132400,4870064750,32450,32400,32450,32400,186
|
||||
20250219,132300,4864037200,32400,32450,32450,32400,75
|
||||
20250219,132200,4861606950,32450,32400,32450,32400,427
|
||||
20250219,132100,4847770800,32400,32450,32450,32400,3
|
||||
20250219,132000,4847673550,32450,32450,32450,32450,141
|
||||
20250219,131900,4843098100,32500,32500,32500,32450,643
|
||||
20250219,131800,4822220550,32500,32500,32500,32450,517
|
||||
20250219,131700,4805438150,32500,32500,32500,32450,380
|
||||
20250219,131600,4793098150,32550,32500,32550,32450,120
|
||||
20250219,131500,4789199400,32500,32500,32500,32500,85
|
||||
20250219,131400,4786436900,32450,32500,32500,32450,76
|
||||
20250219,131300,4783967000,32500,32500,32550,32500,81
|
||||
20250219,131200,4781333300,32500,32500,32550,32500,129
|
||||
20250219,131100,4777139450,32500,32500,32500,32450,268
|
||||
20250219,131000,4768430950,32500,32500,32500,32450,156
|
||||
20250219,130900,4763362450,32450,32500,32500,32450,54
|
||||
20250219,130800,4761607650,32550,32550,32550,32550,0
|
||||
20250219,130700,4761607650,32550,32550,32550,32550,79
|
||||
20250219,130600,4759036200,32550,32450,32550,32450,120
|
||||
20250219,130500,4755141200,32450,32450,32600,32450,688
|
||||
20250219,130400,4732749850,32450,32450,32450,32400,14
|
||||
20250219,130300,4732296100,32400,32400,32500,32400,138
|
||||
20250219,130200,4727823200,32500,32500,32500,32400,223
|
||||
20250219,130100,4720594700,32500,32500,32500,32500,2
|
||||
20250219,130000,4720529700,32500,32400,32500,32400,41
|
||||
20250219,125900,4719198700,32400,32500,32550,32400,68
|
||||
20250219,125800,4716990350,32500,32500,32500,32500,1
|
||||
20250219,125700,4716957850,32500,32400,32500,32400,356
|
||||
20250219,125600,4705405050,32400,32500,32500,32400,3294
|
||||
20250219,125500,4598665250,32500,32500,32500,32500,32
|
||||
20250219,125400,4597625250,32500,32500,32500,32500,20
|
||||
20250219,125300,4596975250,32500,32500,32500,32500,25
|
||||
20250219,125200,4596162750,32500,32450,32500,32400,351
|
||||
20250219,125100,4584778700,32500,32450,32500,32450,321
|
||||
20250219,125000,4574362200,32500,32450,32500,32450,55
|
||||
20250219,124900,4572575900,32500,32500,32500,32500,151
|
||||
20250219,124800,4567668400,32550,32450,32550,32450,80
|
||||
20250219,124700,4565072300,32400,32550,32550,32400,81
|
||||
20250219,124600,4562438900,32550,32400,32550,32400,47
|
||||
20250219,124500,4560915650,32400,32400,32450,32400,94
|
||||
20250219,124400,4557868650,32400,32400,32400,32400,325
|
||||
20250219,124300,4547338650,32400,32500,32500,32400,40
|
||||
20250219,124200,4546039650,32500,32450,32500,32450,72
|
||||
20250219,124100,4543701650,32500,32450,32500,32450,24
|
||||
20250219,124000,4542922150,32500,32500,32500,32500,27
|
||||
20250219,123900,4542044650,32500,32500,32500,32500,5
|
||||
20250219,123800,4541882150,32500,32500,32500,32500,6
|
||||
20250219,123700,4541687150,32500,32500,32500,32500,26
|
||||
20250219,123600,4540842150,32500,32400,32500,32350,29
|
||||
20250219,123500,4539902150,32400,32500,32500,32400,197
|
||||
20250219,123400,4533515350,32400,32400,32400,32400,575
|
||||
20250219,123300,4514885350,32400,32500,32500,32400,717
|
||||
20250219,123200,4491651250,32500,32400,32500,32400,40
|
||||
20250219,123100,4490352150,32400,32400,32400,32400,22
|
||||
20250219,123000,4489639350,32400,32450,32500,32400,90
|
||||
20250219,122900,4486720400,32450,32550,32550,32450,1385
|
||||
20250219,122800,4441724000,32550,32600,32600,32550,104
|
||||
20250219,122700,4438338700,32600,32500,32600,32500,273
|
||||
20250219,122600,4429450500,32500,32500,32500,32500,2
|
||||
20250219,122500,4429385500,32550,32600,32600,32550,67
|
||||
20250219,122400,4427203300,32600,32550,32600,32550,344
|
||||
20250219,122300,4415998550,32600,32600,32600,32600,0
|
||||
20250219,122200,4415998550,32600,32600,32600,32500,127
|
||||
20250219,122100,4411866650,32500,32600,32600,32500,157
|
||||
20250219,122000,4406754950,32600,32600,32600,32600,176
|
||||
20250219,121900,4401017350,32600,32500,32600,32500,31
|
||||
20250219,121800,4400009750,32600,32600,32600,32600,16
|
||||
20250219,121700,4399488150,32600,32500,32600,32500,72
|
||||
20250219,121600,4397145450,32500,32600,32600,32500,80
|
||||
20250219,121500,4394540450,32600,32500,32650,32500,138
|
||||
20250219,121400,4390049350,32500,32650,32650,32500,221
|
||||
20250219,121300,4382855250,32550,32550,32550,32550,12
|
||||
20250219,121200,4382464650,32600,32600,32600,32600,27
|
||||
20250219,121100,4381584450,32600,32600,32600,32600,250
|
||||
20250219,121000,4373434450,32650,32600,32650,32600,158
|
||||
20250219,120900,4368282350,32600,32700,32700,32600,497
|
||||
20250219,120800,4352074050,32650,32650,32650,32600,619
|
||||
20250219,120700,4331864800,32650,32600,32650,32600,116
|
||||
20250219,120600,4328079450,32600,32600,32600,32600,0
|
||||
20250219,120500,4328079450,32600,32600,32600,32600,26
|
||||
20250219,120400,4327231850,32550,32600,32600,32500,367
|
||||
20250219,120300,4315269150,32550,32550,32550,32550,27
|
||||
20250219,120200,4314390300,32500,32550,32550,32500,100
|
||||
20250219,120100,4311136350,32550,32550,32550,32550,124
|
||||
20250219,120000,4307100150,32550,32550,32550,32550,187
|
||||
20250219,115900,4301013300,32550,32550,32550,32550,1
|
||||
20250219,115800,4300980750,32550,32550,32550,32550,27
|
||||
20250219,115700,4300101900,32500,32550,32550,32500,562
|
||||
20250219,115600,4281832600,32500,32500,32500,32500,375
|
||||
20250219,115500,4269645100,32500,32500,32500,32500,132
|
||||
20250219,115400,4265355100,32500,32500,32500,32500,0
|
||||
20250219,115300,4265355100,32500,32500,32500,32500,107
|
||||
20250219,115200,4261877600,32450,32400,32450,32400,62
|
||||
20250219,115100,4259868050,32450,32450,32450,32450,8
|
||||
20250219,115000,4259608450,32500,32450,32500,32450,28
|
||||
20250219,114900,4258698500,32450,32500,32500,32450,35
|
||||
20250219,114800,4257561900,32500,32500,32500,32500,26
|
||||
20250219,114700,4256716900,32500,32400,32500,32400,211
|
||||
20250219,114600,4249869650,32500,32500,32500,32500,50
|
||||
20250219,114500,4248244650,32500,32500,32500,32500,339
|
||||
20250219,114400,4237227150,32500,32500,32500,32500,0
|
||||
20250219,114300,4237227150,32500,32500,32500,32500,116
|
||||
20250219,114200,4233457150,32400,32450,32450,32400,926
|
||||
20250219,114100,4203429500,32450,32450,32450,32450,1
|
||||
20250219,114000,4203397050,32400,32400,32450,32400,54
|
||||
20250219,113900,4201646100,32400,32400,32400,32400,76
|
||||
20250219,113800,4199183700,32450,32450,32450,32400,37
|
||||
20250219,113700,4197983550,32400,32450,32450,32400,145
|
||||
20250219,113600,4193284900,32450,32450,32450,32400,6
|
||||
20250219,113500,4193090300,32500,32400,32500,32400,35
|
||||
20250219,113400,4191953300,32400,32450,32450,32400,73
|
||||
20250219,113300,4189588050,32500,32500,32500,32500,261
|
||||
20250219,113200,4181105550,32450,32400,32450,32400,118
|
||||
20250219,113100,4177281850,32400,32450,32450,32400,356
|
||||
20250219,113000,4165744950,32450,32450,32500,32450,154
|
||||
20250219,112900,4160746300,32500,32450,32500,32450,515
|
||||
20250219,112800,4144032550,32450,32500,32500,32450,178
|
||||
20250219,112700,4138253100,32500,32500,32500,32500,104
|
||||
20250219,112600,4134873100,32450,32500,32500,32450,103
|
||||
20250219,112500,4131529100,32500,32500,32500,32500,29
|
||||
20250219,112400,4130586600,32500,32500,32500,32500,82
|
||||
20250219,112300,4127921600,32500,32500,32500,32500,98
|
||||
20250219,112200,4124736600,32500,32450,32500,32450,18
|
||||
20250219,112100,4124151650,32450,32500,32500,32450,76
|
||||
20250219,112000,4121685150,32500,32450,32500,32450,43
|
||||
20250219,111900,4120288150,32450,32450,32450,32450,5
|
||||
20250219,111800,4120125900,32450,32500,32500,32450,154
|
||||
20250219,111700,4115121750,32450,32400,32500,32400,288
|
||||
20250219,111600,4105773900,32500,32350,32500,32350,259
|
||||
20250219,111500,4097378050,32350,32350,32400,32350,400
|
||||
20250219,111400,4084431050,32400,32400,32400,32400,10
|
||||
20250219,111300,4084107050,32400,32450,32450,32400,33
|
||||
20250219,111200,4083036450,32400,32400,32400,32400,49
|
||||
20250219,111100,4081448850,32400,32400,32400,32400,343
|
||||
20250219,111000,4070335650,32400,32400,32450,32400,371
|
||||
20250219,110900,4058313950,32400,32400,32400,32400,200
|
||||
20250219,110800,4051833950,32400,32450,32450,32400,82
|
||||
20250219,110700,4049174700,32450,32450,32450,32450,64
|
||||
20250219,110600,4047097900,32450,32450,32450,32450,70
|
||||
20250219,110500,4044826400,32450,32450,32450,32450,2
|
||||
20250219,110400,4044761500,32450,32400,32450,32400,100
|
||||
20250219,110300,4041520700,32400,32450,32450,32400,102
|
||||
20250219,110200,4038214100,32450,32450,32450,32450,3
|
||||
20250219,110100,4038116750,32450,32450,32450,32450,169
|
||||
20250219,110000,4032632700,32450,32450,32450,32450,136
|
||||
20250219,105900,4028219500,32400,32400,32400,32400,250
|
||||
20250219,105800,4020119500,32400,32500,32500,32400,67
|
||||
20250219,105700,4017945700,32350,32500,32500,32350,461
|
||||
20250219,105600,4002997850,32600,32500,32600,32500,568
|
||||
20250219,105500,3984529550,32600,32600,32600,32550,748
|
||||
20250219,105400,3960172500,32650,32550,32650,32550,311
|
||||
20250219,105300,3950032050,32550,32650,32650,32500,940
|
||||
20250219,105200,3919426500,32650,32600,32650,32550,450
|
||||
20250219,105100,3904755850,32550,32550,32600,32500,607
|
||||
20250219,105000,3884995900,32600,32650,32650,32550,544
|
||||
20250219,104900,3867256300,32600,32550,32600,32550,1362
|
||||
20250219,104800,3822855750,32550,32450,32550,32450,1115
|
||||
20250219,104700,3786615950,32450,32350,32450,32350,1130
|
||||
20250219,104600,3749999550,32350,32300,32350,32250,111
|
||||
20250219,104500,3746409650,32300,32350,32350,32300,947
|
||||
20250219,104400,3715820950,32400,32350,32400,32300,385
|
||||
20250219,104300,3703367950,32400,32400,32500,32400,1315
|
||||
20250219,104200,3660709650,32400,32500,32500,32350,2443
|
||||
20250219,104100,3581491600,32500,32450,32600,32300,4615
|
||||
20250219,104000,3431971550,32500,32350,32500,32200,3810
|
||||
20250219,103900,3308728900,32350,32000,32550,32000,7676
|
||||
20250219,103800,3060653950,32000,31900,32000,31900,315
|
||||
20250219,103700,3050589450,31950,32050,32050,31950,434
|
||||
20250219,103600,3036704650,32050,32050,32050,32050,126
|
||||
20250219,103500,3032666350,32050,32050,32050,32050,78
|
||||
20250219,103400,3030166450,32050,32050,32050,32050,28
|
||||
20250219,103300,3029269050,32050,32100,32100,32000,178
|
||||
20250219,103200,3023562400,32100,32000,32100,32000,140
|
||||
20250219,103100,3019080800,32000,32000,32000,32000,33
|
||||
20250219,103000,3018024800,31900,32000,32000,31900,138
|
||||
20250219,102900,3013615300,32000,32000,32000,32000,35
|
||||
20250219,102800,3012495300,31950,31950,31950,31950,54
|
||||
20250219,102700,3010770000,32000,31950,32000,31950,65
|
||||
20250219,102600,3008692750,31900,31950,31950,31900,51
|
||||
20250219,102500,3007063800,31950,32050,32050,31950,540
|
||||
20250219,102400,2989802000,31950,31950,31950,31950,1
|
||||
20250219,102300,2989770050,32050,31900,32050,31900,316
|
||||
20250219,102200,2979683250,31900,31900,31950,31900,354
|
||||
20250219,102100,2968390600,31900,32050,32050,31900,571
|
||||
20250219,102000,2950135650,32050,32050,32050,32050,12
|
||||
20250219,101900,2949751050,31900,32050,32050,31900,406
|
||||
20250219,101800,2936773450,32050,32000,32050,32000,655
|
||||
20250219,101700,2915781200,32000,32000,32100,32000,699
|
||||
20250219,101600,2893412700,32150,32050,32150,32050,325
|
||||
20250219,101500,2882986950,32000,32100,32100,32000,38
|
||||
20250219,101400,2881768950,32050,32150,32150,32050,115
|
||||
20250219,101300,2878081700,32100,32100,32100,32100,170
|
||||
20250219,101200,2872624700,32100,31950,32100,31950,534
|
||||
20250219,101100,2855532550,31950,31950,31950,31850,375
|
||||
20250219,101000,2843565600,31900,31900,31900,31900,62
|
||||
20250219,100900,2841587800,31900,31900,31900,31900,44
|
||||
20250219,100800,2840184200,31900,31900,31900,31900,0
|
||||
20250219,100700,2840184200,31900,31900,31900,31900,604
|
||||
20250219,100600,2820916600,31900,31800,31900,31800,9
|
||||
20250219,100500,2820629900,31700,31850,31850,31700,416
|
||||
20250219,100400,2807406550,31850,31850,31850,31850,197
|
||||
20250219,100300,2801132100,31850,31850,31850,31700,297
|
||||
20250219,100200,2791680150,31850,31650,31850,31650,644
|
||||
20250219,100100,2771257750,31650,31750,31750,31650,150
|
||||
20250219,100000,2766505450,31750,31700,31750,31650,766
|
||||
20250219,095900,2742254650,31750,31700,31750,31700,64
|
||||
20250219,095800,2740223350,31700,31650,31700,31650,792
|
||||
20250219,095700,2715140750,31700,31750,31750,31650,508
|
||||
20250219,095600,2699042150,31750,31850,31850,31750,1291
|
||||
20250219,095500,2658015250,31850,31800,31850,31750,331
|
||||
20250219,095400,2647475650,31800,31750,31800,31750,110
|
||||
20250219,095300,2643982900,31750,31750,31750,31750,164
|
||||
20250219,095200,2638775900,31750,31750,31800,31650,475
|
||||
20250219,095100,2623712000,31800,31800,31800,31700,356
|
||||
20250219,095000,2612399200,31800,31800,31800,31800,61
|
||||
20250219,094900,2610459400,31700,31800,31800,31600,7167
|
||||
20250219,094800,2383524800,31800,31850,31850,31800,405
|
||||
20250219,094700,2370630350,31900,32000,32000,31900,134
|
||||
20250219,094600,2366354550,31850,31850,31850,31850,0
|
||||
20250219,094500,2366354550,31850,32150,32150,31750,4225
|
||||
20250219,094400,2231670200,32150,32050,32150,32050,225
|
||||
20250219,094300,2224448350,32050,32000,32050,32000,172
|
||||
20250219,094200,2218944250,32000,31900,32000,31900,434
|
||||
20250219,094100,2205096950,31850,31850,31850,31850,20
|
||||
20250219,094000,2204459950,31850,31850,31850,31850,81
|
||||
20250219,093900,2201880100,31800,31900,31900,31800,1257
|
||||
20250219,093800,2161857100,31950,31950,31950,31900,312
|
||||
20250219,093700,2151903700,31950,31950,31950,31950,147
|
||||
20250219,093600,2147207050,31900,31900,31900,31850,197
|
||||
20250219,093500,2140923750,31900,31950,31950,31900,477
|
||||
20250219,093400,2125704300,31900,31850,31900,31850,296
|
||||
20250219,093300,2116266950,31850,31850,31900,31850,182
|
||||
20250219,093200,2110468400,31850,31900,31900,31850,332
|
||||
20250219,093100,2099891200,31850,31900,31950,31850,44
|
||||
20250219,093000,2098488350,31900,31850,31950,31850,394
|
||||
20250219,092900,2085934350,31850,31950,31950,31850,548
|
||||
20250219,092800,2068456200,31950,31950,31950,31900,265
|
||||
20250219,092700,2060001250,31900,31900,31900,31900,149
|
||||
20250219,092600,2055248150,31900,31900,32000,31850,4426
|
||||
20250219,092500,1914045400,31850,31800,31850,31800,1141
|
||||
20250219,092400,1877755600,31800,31800,31850,31800,939
|
||||
20250219,092300,1847894900,31850,31900,31900,31750,2255
|
||||
20250219,092200,1776170650,31900,31900,31900,31900,295
|
||||
20250219,092100,1766760150,31900,31750,31900,31750,182
|
||||
20250219,092000,1760971700,31750,31650,31800,31600,1129
|
||||
20250219,091900,1725204150,31650,31600,31650,31550,1048
|
||||
20250219,091800,1692101850,31600,31900,31900,31600,5249
|
||||
20250219,091700,1525566250,31900,31850,31900,31850,846
|
||||
20250219,091600,1498603900,31850,31850,31900,31850,1402
|
||||
20250219,091500,1453942950,31900,31800,32000,31800,612
|
||||
20250219,091400,1434432200,31800,31700,31850,31650,1823
|
||||
20250219,091300,1376594350,31650,32050,32050,31650,6361
|
||||
20250219,091200,1174056400,32050,32050,32250,32050,818
|
||||
20250219,091100,1147824100,32050,32050,32150,31800,4080
|
||||
20250219,091000,1017766250,31900,32100,32150,31900,4547
|
||||
20250219,090900,872306850,32150,32250,32250,32100,984
|
||||
20250219,090800,840679800,32250,32300,32300,32150,2450
|
||||
20250219,090700,761753300,32250,32300,32300,32250,2011
|
||||
20250219,090600,696831050,32300,32250,32350,32200,2338
|
||||
20250219,090500,621400850,32350,32350,32400,32200,2295
|
||||
20250219,090400,547307250,32250,32500,32500,32250,4676
|
||||
20250219,090300,395859000,32500,32650,32650,32500,955
|
||||
20250219,090200,364749900,32650,32650,32750,32500,1868
|
||||
20250219,090100,303804850,32700,32500,32700,32500,1185
|
||||
20250219,090000,265142550,32500,33050,33050,32500,7965
|
||||
|
Reference in New Issue
Block a user