Update 2025-02-19 4022 candle_min
This commit is contained in:
757
375500/min/candle-20250219.csv
Normal file
757
375500/min/candle-20250219.csv
Normal file
@@ -0,0 +1,757 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,213500,10254567250,39550,39550,39550,39550,8717
|
||||
20250219,213400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,213300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,213200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,213100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,213000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,212900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,212800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,212700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,212600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,212500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,212400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,212300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,212200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,212100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,212000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,211900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,211800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,211700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,211600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,211500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,211400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,211300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,211200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,211100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,211000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,210900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,210800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,210700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,210600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,210500,10254567250,39550,39550,39550,39550,8717
|
||||
20250219,210400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,210300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,210200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,210100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,210000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,205900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,205800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,205700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,205600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,205500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,205400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,205300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,205200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,205100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,205000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,204900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,204800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,204700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,204600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,204500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,204400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,204300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,204200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,204100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,204000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,203900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,203800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,203700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,203600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,203500,10254567250,39550,39550,39550,39550,8717
|
||||
20250219,203400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,203300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,203200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,203100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,203000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,202900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,202800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,202700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,202600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,202500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,202400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,202300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,202200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,202100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,202000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,201900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,201800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,201700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,201600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,201500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,201400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,201300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,201200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,201100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,201000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,200900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,200800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,200700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,200600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,200500,10254567250,39550,39550,39550,39550,8717
|
||||
20250219,200400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,200300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,200200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,200100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,200000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,195900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,195800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,195700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,195600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,195500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,195400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,195300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,195200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,195100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,195000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,194900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,194800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,194700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,194600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,194500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,194400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,194300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,194200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,194100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,194000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,193900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,193800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,193700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,193600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,193500,10254567250,39550,39550,39550,39550,8717
|
||||
20250219,193400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,193300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,193200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,193100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,193000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,192900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,192800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,192700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,192600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,192500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,192400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,192300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,192200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,192100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,192000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,191900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,191800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,191700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,191600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,191500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,191400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,191300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,191200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,191100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,191000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,190900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,190800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,190700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,190600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,190500,10254567250,39550,39550,39550,39550,8717
|
||||
20250219,190400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,190300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,190200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,190100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,190000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,185900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,185800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,185700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,185600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,185500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,185400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,185300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,185200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,185100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,185000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,184900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,184800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,184700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,184600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,184500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,184400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,184300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,184200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,184100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,184000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,183900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,183800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,183700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,183600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,183500,10254567250,39550,39550,39550,39550,8717
|
||||
20250219,183400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,183300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,183200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,183100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,183000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,182900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,182800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,182700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,182600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,182500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,182400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,182300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,182200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,182100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,182000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,181900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,181800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,181700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,181600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,181500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,181400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,181300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,181200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,181100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,181000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,180900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,180800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,180700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,180600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,180500,10254567250,39550,39550,39550,39550,8717
|
||||
20250219,180400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,180300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,180200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,180100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,180000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,175900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,175800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,175700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,175600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,175500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,175400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,175300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,175200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,175100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,175000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,174900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,174800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,174700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,174600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,174500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,174400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,174300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,174200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,174100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,174000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,173900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,173800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,173700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,173600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,173500,10254567250,39550,39550,39550,39550,8717
|
||||
20250219,173400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,173300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,173200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,173100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,173000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,172900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,172800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,172700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,172600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,172500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,172400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,172300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,172200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,172100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,172000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,171900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,171800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,171700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,171600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,171500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,171400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,171300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,171200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,171100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,171000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,170900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,170800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,170700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,170600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,170500,10254567250,39550,39550,39550,39550,8717
|
||||
20250219,170400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,170300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,170200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,170100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,170000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,165900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,165800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,165700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,165600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,165500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,165400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,165300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,165200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,165100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,165000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,164900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,164800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,164700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,164600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,164500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,164400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,164300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,164200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,164100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,164000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,163900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,163800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,163700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,163600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,163500,10254567250,39550,39550,39550,39550,8717
|
||||
20250219,163400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,163300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,163200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,163100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,163000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,162900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,162800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,162700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,162600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,162500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,162400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,162300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,162200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,162100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,162000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,161900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,161800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,161700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,161600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,161500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,161400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,161300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,161200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,161100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,161000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,160900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,160800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,160700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,160600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,160500,10254567250,39550,39550,39550,39550,8717
|
||||
20250219,160400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,160300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,160200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,160100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,160000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,155900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,155800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,155700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,155600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,155500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,155400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,155300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,155200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,155100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,155000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,154900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,154800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,154700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,154600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,154500,10254567250,39550,39550,39550,39550,0
|
||||
20250219,154400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,154300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,154200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,154100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,154000,10254567250,39550,39550,39550,39550,0
|
||||
20250219,153900,10254567250,39550,39550,39550,39550,0
|
||||
20250219,153800,10254567250,39550,39550,39550,39550,0
|
||||
20250219,153700,10254567250,39550,39550,39550,39550,0
|
||||
20250219,153600,10254567250,39550,39550,39550,39550,0
|
||||
20250219,153500,10254567250,39550,39550,39550,39550,8717
|
||||
20250219,153400,10254567250,39550,39550,39550,39550,0
|
||||
20250219,153300,10254567250,39550,39550,39550,39550,0
|
||||
20250219,153200,10254567250,39550,39550,39550,39550,0
|
||||
20250219,153100,10254567250,39550,39550,39550,39550,0
|
||||
20250219,153000,10254567250,39550,39550,39550,39550,8717
|
||||
20250219,152900,9909809900,39500,39500,39500,39500,0
|
||||
20250219,152800,9909809900,39500,39500,39500,39500,0
|
||||
20250219,152700,9909809900,39500,39500,39500,39500,0
|
||||
20250219,152600,9909809900,39500,39500,39500,39500,0
|
||||
20250219,152500,9909809900,39500,39500,39500,39500,0
|
||||
20250219,152400,9909809900,39500,39500,39500,39500,0
|
||||
20250219,152300,9909809900,39500,39500,39500,39500,0
|
||||
20250219,152200,9909809900,39500,39500,39500,39500,0
|
||||
20250219,152100,9909809900,39500,39500,39500,39500,0
|
||||
20250219,152000,9909809900,39500,39500,39500,39500,0
|
||||
20250219,151900,9909809900,39500,39450,39500,39350,613
|
||||
20250219,151800,9885605600,39500,39400,39500,39350,486
|
||||
20250219,151700,9866444050,39350,39400,39450,39350,739
|
||||
20250219,151600,9837347900,39400,39400,39450,39350,876
|
||||
20250219,151500,9802843350,39400,39250,39450,39250,480
|
||||
20250219,151400,9783927850,39450,39400,39500,39250,877
|
||||
20250219,151300,9749399500,39500,39350,39500,39350,365
|
||||
20250219,151200,9735014750,39350,39450,39500,39350,871
|
||||
20250219,151100,9700675900,39500,39450,39500,39400,1173
|
||||
20250219,151000,9654388000,39450,39450,39500,39400,569
|
||||
20250219,150900,9631928750,39500,39400,39500,39400,721
|
||||
20250219,150800,9603490100,39400,39450,39450,39400,334
|
||||
20250219,150700,9590325150,39400,39400,39450,39350,515
|
||||
20250219,150600,9570031700,39400,39350,39450,39350,430
|
||||
20250219,150500,9553087850,39400,39350,39400,39350,537
|
||||
20250219,150400,9531947450,39350,39400,39400,39300,314
|
||||
20250219,150300,9519583150,39400,39350,39450,39300,560
|
||||
20250219,150200,9497534900,39400,39350,39400,39350,401
|
||||
20250219,150100,9481746350,39400,39450,39450,39350,435
|
||||
20250219,150000,9464609700,39450,39450,39500,39450,1250
|
||||
20250219,145900,9415278300,39450,39450,39500,39450,524
|
||||
20250219,145800,9394583700,39450,39500,39500,39450,300
|
||||
20250219,145700,9382742900,39450,39450,39500,39400,808
|
||||
20250219,145600,9350851500,39500,39400,39500,39400,701
|
||||
20250219,145500,9323184750,39450,39450,39500,39400,1091
|
||||
20250219,145400,9280139950,39450,39500,39550,39450,686
|
||||
20250219,145300,9253039200,39500,39500,39500,39400,808
|
||||
20250219,145200,9221141350,39500,39450,39500,39400,575
|
||||
20250219,145100,9198444750,39450,39450,39450,39400,491
|
||||
20250219,145000,9179075550,39400,39450,39500,39400,549
|
||||
20250219,144900,9157418600,39450,39500,39550,39400,2093
|
||||
20250219,144800,9074772750,39500,39450,39550,39450,798
|
||||
20250219,144700,9043249050,39500,39450,39500,39450,529
|
||||
20250219,144600,9022363600,39500,39500,39500,39450,852
|
||||
20250219,144500,8988731900,39500,39450,39500,39400,622
|
||||
20250219,144400,8964180350,39450,39350,39500,39350,736
|
||||
20250219,144300,8935151450,39400,39400,39400,39350,581
|
||||
20250219,144200,8912270450,39400,39350,39400,39350,1235
|
||||
20250219,144100,8863645350,39400,39400,39400,39350,534
|
||||
20250219,144000,8842611750,39400,39350,39400,39300,686
|
||||
20250219,143900,8815601350,39350,39350,39400,39300,655
|
||||
20250219,143800,8789835250,39300,39300,39350,39300,532
|
||||
20250219,143700,8768913500,39350,39350,39350,39300,1540
|
||||
20250219,143600,8708384600,39350,39300,39400,39300,590
|
||||
20250219,143500,8685175200,39350,39300,39350,39300,416
|
||||
20250219,143400,8668814750,39350,39300,39350,39300,404
|
||||
20250219,143300,8652929450,39350,39350,39350,39300,293
|
||||
20250219,143200,8641408300,39350,39350,39350,39300,493
|
||||
20250219,143100,8622009100,39300,39300,39350,39250,580
|
||||
20250219,143000,8599218350,39250,39250,39300,39250,308
|
||||
20250219,142900,8587123450,39300,39300,39300,39250,140
|
||||
20250219,142800,8581624050,39300,39300,39350,39250,248
|
||||
20250219,142700,8571878600,39300,39300,39350,39250,456
|
||||
20250219,142600,8553970000,39300,39300,39350,39300,506
|
||||
20250219,142500,8534078000,39300,39300,39350,39250,261
|
||||
20250219,142400,8523819900,39300,39350,39400,39300,1675
|
||||
20250219,142300,8457957250,39300,39350,39350,39300,649
|
||||
20250219,142200,8432424850,39350,39350,39400,39300,313
|
||||
20250219,142100,8420107800,39350,39350,39400,39300,418
|
||||
20250219,142000,8403667350,39300,39300,39350,39300,358
|
||||
20250219,141900,8389590050,39350,39300,39350,39300,491
|
||||
20250219,141800,8370278450,39350,39300,39350,39250,260
|
||||
20250219,141700,8360066100,39350,39350,39350,39250,326
|
||||
20250219,141600,8347259250,39300,39250,39350,39250,163
|
||||
20250219,141500,8340853500,39250,39300,39350,39250,441
|
||||
20250219,141400,8323519250,39350,39350,39350,39300,646
|
||||
20250219,141300,8298125150,39350,39350,39350,39250,341
|
||||
20250219,141200,8284729200,39350,39250,39350,39250,246
|
||||
20250219,141100,8275065000,39300,39300,39350,39250,406
|
||||
20250219,141000,8259110900,39350,39400,39400,39300,544
|
||||
20250219,140900,8237721100,39400,39350,39400,39350,691
|
||||
20250219,140800,8210523750,39400,39350,39400,39350,396
|
||||
20250219,140700,8194933800,39400,39350,39400,39350,92
|
||||
20250219,140600,8191311500,39450,39450,39450,39400,759
|
||||
20250219,140500,8161403850,39450,39450,39450,39350,851
|
||||
20250219,140400,8127878250,39450,39450,39500,39400,756
|
||||
20250219,140300,8098059700,39450,39450,39500,39400,304
|
||||
20250219,140200,8086065450,39450,39450,39450,39400,370
|
||||
20250219,140100,8071481650,39450,39400,39450,39350,675
|
||||
20250219,140000,8044880450,39400,39350,39400,39350,619
|
||||
20250219,135900,8020498900,39350,39400,39400,39350,348
|
||||
20250219,135800,8006798550,39400,39400,39400,39350,378
|
||||
20250219,135700,7991914200,39400,39400,39400,39350,162
|
||||
20250219,135600,7985531950,39400,39400,39450,39400,677
|
||||
20250219,135500,7958849000,39400,39450,39450,39400,582
|
||||
20250219,135400,7935905700,39450,39400,39450,39400,242
|
||||
20250219,135300,7926366150,39400,39400,39450,39400,170
|
||||
20250219,135200,7919664400,39400,39400,39450,39400,381
|
||||
20250219,135100,7904647150,39450,39450,39450,39400,294
|
||||
20250219,135000,7893059650,39450,39400,39450,39400,207
|
||||
20250219,134900,7884895550,39450,39400,39450,39400,374
|
||||
20250219,134800,7870155350,39450,39500,39500,39400,389
|
||||
20250219,134700,7854820550,39500,39400,39500,39350,331
|
||||
20250219,134600,7841771700,39400,39400,39450,39350,262
|
||||
20250219,134500,7831447900,39450,39450,39450,39350,386
|
||||
20250219,134400,7816236500,39400,39400,39450,39400,165
|
||||
20250219,134300,7809731800,39400,39350,39450,39350,361
|
||||
20250219,134200,7795508400,39350,39400,39400,39350,339
|
||||
20250219,134100,7782152000,39400,39450,39450,39350,404
|
||||
20250219,134000,7766229200,39500,39500,39500,39450,142
|
||||
20250219,133900,7760624400,39500,39500,39500,39400,286
|
||||
20250219,133800,7749344800,39500,39450,39500,39400,2552
|
||||
20250219,133700,7648659500,39500,39500,39500,39450,578
|
||||
20250219,133600,7625838200,39500,39450,39500,39450,264
|
||||
20250219,133500,7615418000,39500,39500,39500,39450,251
|
||||
20250219,133400,7605511400,39500,39550,39550,39450,1366
|
||||
20250219,133300,7551551850,39500,39550,39550,39500,416
|
||||
20250219,133200,7535113500,39550,39550,39550,39500,455
|
||||
20250219,133100,7517126950,39500,39500,39550,39500,117
|
||||
20250219,133000,7512501550,39500,39450,39550,39450,988
|
||||
20250219,132900,7473468250,39500,39500,39500,39450,632
|
||||
20250219,132800,7448519500,39500,39500,39500,39450,101
|
||||
20250219,132700,7444531400,39450,39500,39500,39450,531
|
||||
20250219,132600,7423570550,39500,39450,39500,39450,346
|
||||
20250219,132500,7409916700,39450,39500,39500,39450,334
|
||||
20250219,132400,7396732750,39450,39500,39500,39450,101
|
||||
20250219,132300,7392744800,39500,39450,39500,39450,402
|
||||
20250219,132200,7376878450,39500,39450,39500,39450,432
|
||||
20250219,132100,7359829550,39450,39450,39450,39400,859
|
||||
20250219,132000,7325942550,39450,39450,39450,39400,253
|
||||
20250219,131900,7315969600,39400,39500,39500,39350,1511
|
||||
20250219,131800,7256431050,39400,39400,39500,39400,428
|
||||
20250219,131700,7239551350,39450,39450,39500,39400,756
|
||||
20250219,131600,7209725750,39450,39500,39500,39450,1226
|
||||
20250219,131500,7161353450,39500,39500,39500,39450,320
|
||||
20250219,131400,7148714050,39500,39500,39550,39450,1208
|
||||
20250219,131300,7100998450,39500,39400,39500,39400,396
|
||||
20250219,131200,7085373450,39450,39450,39450,39400,562
|
||||
20250219,131100,7063209300,39400,39450,39450,39400,394
|
||||
20250219,131000,7047677450,39400,39400,39450,39400,63
|
||||
20250219,130900,7045194400,39450,39350,39450,39350,760
|
||||
20250219,130800,7015256200,39400,39350,39400,39350,118
|
||||
20250219,130700,7010607900,39350,39350,39400,39350,440
|
||||
20250219,130600,6993277900,39350,39400,39400,39350,156
|
||||
20250219,130500,6987132200,39400,39450,39450,39350,804
|
||||
20250219,130400,6955459100,39450,39400,39450,39400,101
|
||||
20250219,130300,6951476050,39400,39350,39400,39350,445
|
||||
20250219,130200,6933950400,39400,39400,39400,39350,717
|
||||
20250219,130100,6905701000,39450,39500,39500,39400,1555
|
||||
20250219,130000,6844330350,39450,39500,39500,39450,777
|
||||
20250219,125900,6813640150,39450,39500,39500,39450,131
|
||||
20250219,125800,6808471500,39500,39400,39500,39400,280
|
||||
20250219,125700,6797423100,39500,39450,39500,39450,584
|
||||
20250219,125600,6774374900,39450,39450,39500,39400,787
|
||||
20250219,125500,6743326850,39400,39400,39450,39350,547
|
||||
20250219,125400,6721773150,39400,39400,39400,39350,182
|
||||
20250219,125300,6714606300,39350,39400,39400,39350,234
|
||||
20250219,125200,6705387950,39350,39400,39400,39350,94
|
||||
20250219,125100,6701687600,39400,39400,39400,39350,324
|
||||
20250219,125000,6688932650,39400,39400,39400,39350,42
|
||||
20250219,124900,6687277900,39400,39400,39400,39350,300
|
||||
20250219,124800,6675459000,39400,39400,39400,39350,491
|
||||
20250219,124700,6656134650,39350,39400,39450,39350,721
|
||||
20250219,124600,6627723800,39400,39450,39450,39400,68
|
||||
20250219,124500,6625041700,39450,39450,39450,39400,129
|
||||
20250219,124400,6619954250,39450,39400,39450,39400,685
|
||||
20250219,124300,6592959200,39450,39400,39450,39400,189
|
||||
20250219,124200,6585503950,39450,39500,39500,39400,1053
|
||||
20250219,124100,6543983650,39500,39500,39500,39450,41
|
||||
20250219,124000,6542364200,39500,39500,39500,39450,439
|
||||
20250219,123900,6525033200,39450,39500,39550,39450,1722
|
||||
20250219,123800,6457012700,39500,39500,39500,39450,457
|
||||
20250219,123700,6438961350,39500,39450,39500,39450,150
|
||||
20250219,123600,6433042400,39500,39500,39500,39450,270
|
||||
20250219,123500,6422381600,39500,39450,39500,39450,145
|
||||
20250219,123400,6416657300,39450,39450,39450,39400,373
|
||||
20250219,123300,6401949950,39450,39400,39450,39400,164
|
||||
20250219,123200,6395483850,39450,39450,39500,39400,128
|
||||
20250219,123100,6390433550,39500,39450,39500,39400,161
|
||||
20250219,123000,6384077200,39450,39500,39500,39450,690
|
||||
20250219,122900,6356854200,39450,39500,39550,39450,1955
|
||||
20250219,122800,6279638400,39550,39550,39550,39500,323
|
||||
20250219,122700,6266868600,39550,39550,39550,39500,744
|
||||
20250219,122600,6237443450,39500,39550,39550,39500,203
|
||||
20250219,122500,6229418850,39500,39500,39550,39500,185
|
||||
20250219,122400,6222110000,39500,39550,39550,39500,508
|
||||
20250219,122300,6202019100,39550,39500,39550,39500,89
|
||||
20250219,122200,6198500400,39500,39550,39550,39500,182
|
||||
20250219,122100,6191307650,39500,39500,39550,39500,238
|
||||
20250219,122000,6181903600,39500,39550,39550,39500,387
|
||||
20250219,121900,6166611300,39500,39550,39550,39450,1020
|
||||
20250219,121800,6126322950,39550,39600,39600,39500,2250
|
||||
20250219,121700,6037354150,39550,39600,39600,39550,317
|
||||
20250219,121600,6024805200,39550,39600,39600,39550,96
|
||||
20250219,121500,6021006650,39600,39550,39600,39550,278
|
||||
20250219,121400,6010003850,39600,39550,39600,39550,89
|
||||
20250219,121300,6006480800,39550,39600,39600,39550,212
|
||||
20250219,121200,5998089950,39600,39550,39600,39550,244
|
||||
20250219,121100,5988431350,39600,39550,39600,39500,322
|
||||
20250219,121000,5975690800,39550,39500,39550,39500,127
|
||||
20250219,120900,5970669150,39600,39550,39600,39550,465
|
||||
20250219,120800,5952275550,39550,39550,39550,39500,263
|
||||
20250219,120700,5941878550,39500,39550,39550,39500,530
|
||||
20250219,120600,5920917250,39550,39500,39550,39500,379
|
||||
20250219,120500,5905933200,39550,39550,39550,39500,522
|
||||
20250219,120400,5885288150,39550,39550,39600,39500,1808
|
||||
20250219,120300,5813799400,39550,39400,39550,39400,6212
|
||||
20250219,120200,5568408400,39450,39450,39450,39400,423
|
||||
20250219,120100,5551726100,39450,39450,39450,39400,188
|
||||
20250219,120000,5544315750,39450,39350,39450,39350,1165
|
||||
20250219,115900,5498408400,39400,39350,39400,39350,153
|
||||
20250219,115800,5492381850,39350,39400,39400,39350,517
|
||||
20250219,115700,5472034550,39400,39350,39400,39350,284
|
||||
20250219,115600,5460850850,39400,39350,39400,39350,486
|
||||
20250219,115500,5441722650,39350,39300,39350,39300,176
|
||||
20250219,115400,5434798600,39350,39350,39350,39300,239
|
||||
20250219,115300,5425403300,39350,39350,39350,39300,169
|
||||
20250219,115200,5418755350,39300,39300,39350,39300,98
|
||||
20250219,115100,5414903450,39350,39350,39350,39300,190
|
||||
20250219,115000,5407431150,39350,39300,39350,39300,630
|
||||
20250219,114900,5382664950,39350,39300,39350,39300,25
|
||||
20250219,114800,5381681350,39350,39300,39350,39300,101
|
||||
20250219,114700,5377707200,39350,39300,39400,39300,1477
|
||||
20250219,114600,5319590800,39300,39300,39350,39300,324
|
||||
20250219,114500,5306848700,39350,39300,39350,39300,56
|
||||
20250219,114400,5304646000,39350,39350,39350,39300,124
|
||||
20250219,114300,5299766750,39300,39350,39350,39300,299
|
||||
20250219,114200,5288010000,39350,39350,39350,39300,302
|
||||
20250219,114100,5276138150,39350,39350,39350,39300,70
|
||||
20250219,114000,5273383800,39350,39300,39350,39300,41
|
||||
20250219,113900,5271770900,39300,39300,39350,39250,368
|
||||
20250219,113800,5257303600,39300,39350,39350,39250,2251
|
||||
20250219,113700,5168838300,39300,39300,39350,39300,228
|
||||
20250219,113600,5159869650,39300,39300,39350,39300,525
|
||||
20250219,113500,5139234050,39300,39350,39350,39300,191
|
||||
20250219,113400,5131722800,39350,39350,39350,39300,118
|
||||
20250219,113300,5127079650,39300,39350,39350,39300,49
|
||||
20250219,113200,5125151800,39300,39300,39350,39300,402
|
||||
20250219,113100,5109345700,39300,39300,39300,39250,419
|
||||
20250219,113000,5092882500,39300,39250,39300,39250,106
|
||||
20250219,112900,5088717350,39250,39250,39300,39250,232
|
||||
20250219,112800,5079606350,39250,39300,39300,39250,229
|
||||
20250219,112700,5070610050,39250,39350,39350,39250,78
|
||||
20250219,112600,5067544050,39350,39350,39350,39250,1251
|
||||
20250219,112500,5018369850,39350,39350,39350,39300,232
|
||||
20250219,112400,5009245950,39300,39350,39350,39300,172
|
||||
20250219,112300,5002483750,39350,39350,39350,39300,129
|
||||
20250219,112200,4997408400,39300,39300,39300,39250,95
|
||||
20250219,112100,4993675050,39300,39300,39300,39250,767
|
||||
20250219,112000,4963536650,39250,39300,39300,39250,509
|
||||
20250219,111900,4943546150,39250,39300,39300,39250,309
|
||||
20250219,111800,4931413500,39250,39250,39300,39250,139
|
||||
20250219,111700,4925951650,39350,39300,39350,39300,417
|
||||
20250219,111600,4909558750,39300,39400,39400,39300,262
|
||||
20250219,111500,4899250700,39350,39450,39450,39300,3897
|
||||
20250219,111400,4745795700,39400,39400,39450,39350,798
|
||||
20250219,111300,4714353750,39400,39350,39400,39350,586
|
||||
20250219,111200,4691267300,39400,39350,39400,39350,565
|
||||
20250219,111100,4669010300,39400,39350,39400,39350,180
|
||||
20250219,111000,4661924450,39400,39350,39400,39350,292
|
||||
20250219,110900,4650422150,39400,39400,39400,39350,116
|
||||
20250219,110800,4645853750,39400,39400,39400,39350,148
|
||||
20250219,110700,4640026350,39350,39350,39400,39300,2158
|
||||
20250219,110600,4555109200,39300,39300,39350,39250,1319
|
||||
20250219,110500,4503269100,39300,39300,39300,39250,221
|
||||
20250219,110400,4494588750,39250,39300,39300,39250,544
|
||||
20250219,110300,4473215400,39300,39250,39300,39250,102
|
||||
20250219,110200,4469207350,39250,39300,39300,39250,333
|
||||
20250219,110100,4456125750,39300,39200,39300,39200,271
|
||||
20250219,110000,4445484250,39250,39250,39250,39200,560
|
||||
20250219,105900,4423505250,39200,39150,39250,39150,841
|
||||
20250219,105800,4390520750,39150,39150,39200,39150,116
|
||||
20250219,105700,4385975100,39200,39200,39200,39150,159
|
||||
20250219,105600,4379748100,39150,39150,39200,39150,1547
|
||||
20250219,105500,4319172700,39200,39150,39200,39150,95
|
||||
20250219,105400,4315450550,39150,39150,39200,39150,164
|
||||
20250219,105300,4309025050,39200,39200,39200,39150,183
|
||||
20250219,105200,4301859000,39150,39200,39200,39150,136
|
||||
20250219,105100,4296530300,39200,39150,39250,39000,1262
|
||||
20250219,105000,4247208250,39150,39200,39250,39150,890
|
||||
20250219,104900,4212335100,39250,39200,39300,39200,1069
|
||||
20250219,104800,4170379500,39200,39200,39200,39150,182
|
||||
20250219,104700,4163245250,39200,39250,39250,39150,745
|
||||
20250219,104600,4134037450,39200,39200,39250,39200,306
|
||||
20250219,104500,4122037100,39250,39250,39250,39200,265
|
||||
20250219,104400,4111637100,39200,39300,39300,39200,815
|
||||
20250219,104300,4079647100,39300,39300,39350,39300,812
|
||||
20250219,104200,4047733300,39300,39350,39350,39300,1428
|
||||
20250219,104100,3991559000,39350,39350,39400,39350,643
|
||||
20250219,104000,3966254550,39300,39350,39400,39300,2041
|
||||
20250219,103900,3885940600,39400,39350,39400,39350,609
|
||||
20250219,103800,3861973750,39400,39350,39400,39350,171
|
||||
20250219,103700,3855242100,39350,39350,39400,39350,77
|
||||
20250219,103600,3852209800,39350,39400,39400,39350,447
|
||||
20250219,103500,3834598250,39350,39400,39400,39350,253
|
||||
20250219,103400,3824639150,39350,39350,39400,39350,708
|
||||
20250219,103300,3796771850,39350,39350,39350,39300,84
|
||||
20250219,103200,3793466550,39350,39350,39350,39300,85
|
||||
20250219,103100,3790125150,39300,39350,39350,39300,523
|
||||
20250219,103000,3769549550,39350,39350,39400,39350,209
|
||||
20250219,102900,3761324050,39400,39400,39400,39300,1883
|
||||
20250219,102800,3687172500,39400,39450,39450,39400,224
|
||||
20250219,102700,3678343700,39450,39400,39450,39400,91
|
||||
20250219,102600,3674755750,39400,39350,39450,39350,1105
|
||||
20250219,102500,3631216800,39350,39350,39400,39350,444
|
||||
20250219,102400,3613730850,39400,39350,39400,39350,374
|
||||
20250219,102300,3599009500,39400,39350,39400,39350,180
|
||||
20250219,102200,3591923750,39350,39350,39400,39350,45
|
||||
20250219,102100,3590150900,39400,39350,39400,39350,344
|
||||
20250219,102000,3576611000,39400,39350,39400,39350,92
|
||||
20250219,101900,3572986900,39350,39350,39400,39300,328
|
||||
20250219,101800,3560079650,39350,39350,39400,39350,657
|
||||
20250219,101700,3534225350,39350,39300,39350,39300,826
|
||||
20250219,101600,3501751500,39300,39250,39300,39250,543
|
||||
20250219,101500,3480435600,39250,39300,39350,39250,2224
|
||||
20250219,101400,3393030500,39350,39300,39350,39300,145
|
||||
20250219,101300,3387329350,39350,39300,39350,39300,113
|
||||
20250219,101200,3382886500,39350,39350,39350,39300,613
|
||||
20250219,101100,3358765550,39350,39350,39400,39350,224
|
||||
20250219,101000,3349948550,39350,39350,39400,39300,171
|
||||
20250219,100900,3343220450,39350,39400,39400,39300,1487
|
||||
20250219,100800,3284706700,39400,39450,39450,39350,1672
|
||||
20250219,100700,3218846300,39400,39400,39450,39400,168
|
||||
20250219,100600,3212223450,39400,39450,39450,39400,272
|
||||
20250219,100500,3201497400,39450,39400,39450,39400,557
|
||||
20250219,100400,3179550100,39350,39350,39400,39350,154
|
||||
20250219,100300,3173487850,39400,39400,39400,39350,148
|
||||
20250219,100200,3167661000,39400,39350,39400,39350,30
|
||||
20250219,100100,3166479600,39400,39400,39400,39400,122
|
||||
20250219,100000,3161672800,39350,39400,39400,39350,153
|
||||
20250219,095900,3155649650,39350,39400,39400,39350,838
|
||||
20250219,095800,3122672900,39400,39450,39450,39350,2834
|
||||
20250219,095700,3010968150,39500,39450,39500,39450,164
|
||||
20250219,095600,3004492650,39450,39500,39500,39450,318
|
||||
20250219,095500,2991939900,39450,39500,39500,39450,685
|
||||
20250219,095400,2964884050,39450,39500,39500,39450,189
|
||||
20250219,095300,2957425350,39500,39400,39500,39400,941
|
||||
20250219,095200,2920292400,39450,39500,39500,39400,3067
|
||||
20250219,095100,2799296000,39450,39500,39500,39450,748
|
||||
20250219,095000,2769753400,39500,39500,39500,39450,1470
|
||||
20250219,094900,2711688450,39500,39500,39550,39450,1305
|
||||
20250219,094800,2660139300,39500,39350,39550,39350,5039
|
||||
20250219,094700,2461319750,39350,39350,39400,39350,515
|
||||
20250219,094600,2441045800,39400,39350,39400,39350,195
|
||||
20250219,094500,2433369550,39350,39300,39400,39300,2541
|
||||
20250219,094400,2333377700,39300,39350,39350,39300,679
|
||||
20250219,094300,2306678650,39350,39300,39350,39250,681
|
||||
20250219,094200,2279912050,39300,39300,39300,39250,442
|
||||
20250219,094100,2262560100,39250,39300,39350,39250,2087
|
||||
20250219,094000,2180562900,39300,39300,39400,39300,3494
|
||||
20250219,093900,2043092250,39350,39300,39350,39300,632
|
||||
20250219,093800,2018231050,39300,39300,39350,39300,449
|
||||
20250219,093700,2000572750,39350,39250,39350,39250,2347
|
||||
20250219,093600,1908328550,39250,39250,39300,39250,1481
|
||||
20250219,093500,1850197500,39200,39200,39250,39200,388
|
||||
20250219,093400,1834971150,39250,39200,39250,39200,162
|
||||
20250219,093300,1828618500,39200,39200,39250,39150,3277
|
||||
20250219,093200,1700151600,39150,39150,39200,39150,935
|
||||
20250219,093100,1663545250,39150,39050,39150,39050,805
|
||||
20250219,093000,1632062800,39050,39100,39100,39050,2302
|
||||
20250219,092900,1542100750,39150,39150,39150,39100,478
|
||||
20250219,092800,1523390550,39150,39050,39150,39050,429
|
||||
20250219,092700,1506597400,39100,39200,39200,39100,2606
|
||||
20250219,092600,1404621550,39150,39200,39250,39150,1513
|
||||
20250219,092500,1345313000,39200,39000,39200,39000,2075
|
||||
20250219,092400,1264159050,39050,39100,39100,39000,1654
|
||||
20250219,092300,1199541150,39100,39150,39150,39100,277
|
||||
20250219,092200,1188701950,39100,39050,39150,39050,332
|
||||
20250219,092100,1175722600,39100,39050,39100,39050,112
|
||||
20250219,092000,1171343750,39100,39000,39100,38950,1488
|
||||
20250219,091900,1113353700,39000,39100,39100,39000,1528
|
||||
20250219,091800,1053740400,39100,39150,39150,39000,2311
|
||||
20250219,091700,963408500,39150,39100,39150,39050,2132
|
||||
20250219,091600,880046900,39100,39100,39100,39050,45
|
||||
20250219,091500,878287450,39050,39050,39100,39050,316
|
||||
20250219,091400,865944600,39050,39050,39100,39000,471
|
||||
20250219,091300,847554600,39050,38800,39050,38800,1343
|
||||
20250219,091200,795311000,38850,38850,38900,38850,791
|
||||
20250219,091100,764579900,38850,38900,38900,38850,1194
|
||||
20250219,091000,718153650,38850,38850,38850,38800,348
|
||||
20250219,090900,704634950,38800,38900,38900,38800,521
|
||||
20250219,090800,684393300,38900,38850,38900,38850,388
|
||||
20250219,090700,669313050,38850,38900,38900,38800,758
|
||||
20250219,090600,639872500,38900,38900,38900,38850,798
|
||||
20250219,090500,608833300,38900,38950,39000,38900,767
|
||||
20250219,090400,578934700,38950,39150,39150,38900,2882
|
||||
20250219,090300,466487550,39200,39200,39300,39150,2192
|
||||
20250219,090200,380483350,39200,38900,39200,38800,4422
|
||||
20250219,090100,207891600,38900,38700,39000,38700,1361
|
||||
20250219,090000,155134700,38700,38900,39100,38700,3886
|
||||
|
Reference in New Issue
Block a user