Update 2025-02-19 4022 candle_min
This commit is contained in:
758
376300/min/candle-20250219.csv
Normal file
758
376300/min/candle-20250219.csv
Normal file
@@ -0,0 +1,758 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,213600,15132442650,43750,43750,43750,43750,5986
|
||||
20250219,213500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,213400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,213300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,213200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,213100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,213000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,212900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,212800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,212700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,212600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,212500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,212400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,212300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,212200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,212100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,212000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,211900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,211800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,211700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,211600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,211500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,211400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,211300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,211200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,211100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,211000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,210900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,210800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,210700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,210600,15132442650,43750,43750,43750,43750,5986
|
||||
20250219,210500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,210400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,210300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,210200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,210100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,210000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,205900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,205800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,205700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,205600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,205500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,205400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,205300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,205200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,205100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,205000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,204900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,204800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,204700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,204600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,204500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,204400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,204300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,204200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,204100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,204000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,203900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,203800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,203700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,203600,15132442650,43750,43750,43750,43750,5986
|
||||
20250219,203500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,203400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,203300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,203200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,203100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,203000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,202900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,202800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,202700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,202600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,202500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,202400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,202300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,202200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,202100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,202000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,201900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,201800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,201700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,201600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,201500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,201400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,201300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,201200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,201100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,201000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,200900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,200800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,200700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,200600,15132442650,43750,43750,43750,43750,5986
|
||||
20250219,200500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,200400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,200300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,200200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,200100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,200000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,195900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,195800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,195700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,195600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,195500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,195400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,195300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,195200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,195100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,195000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,194900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,194800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,194700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,194600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,194500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,194400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,194300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,194200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,194100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,194000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,193900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,193800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,193700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,193600,15132442650,43750,43750,43750,43750,5986
|
||||
20250219,193500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,193400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,193300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,193200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,193100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,193000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,192900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,192800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,192700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,192600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,192500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,192400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,192300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,192200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,192100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,192000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,191900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,191800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,191700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,191600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,191500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,191400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,191300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,191200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,191100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,191000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,190900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,190800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,190700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,190600,15132442650,43750,43750,43750,43750,5986
|
||||
20250219,190500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,190400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,190300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,190200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,190100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,190000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,185900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,185800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,185700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,185600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,185500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,185400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,185300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,185200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,185100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,185000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,184900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,184800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,184700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,184600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,184500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,184400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,184300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,184200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,184100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,184000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,183900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,183800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,183700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,183600,15132442650,43750,43750,43750,43750,5986
|
||||
20250219,183500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,183400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,183300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,183200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,183100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,183000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,182900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,182800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,182700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,182600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,182500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,182400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,182300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,182200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,182100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,182000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,181900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,181800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,181700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,181600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,181500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,181400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,181300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,181200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,181100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,181000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,180900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,180800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,180700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,180600,15132442650,43750,43750,43750,43750,5986
|
||||
20250219,180500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,180400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,180300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,180200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,180100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,180000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,175900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,175800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,175700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,175600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,175500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,175400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,175300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,175200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,175100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,175000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,174900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,174800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,174700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,174600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,174500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,174400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,174300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,174200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,174100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,174000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,173900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,173800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,173700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,173600,15132442650,43750,43750,43750,43750,5986
|
||||
20250219,173500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,173400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,173300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,173200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,173100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,173000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,172900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,172800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,172700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,172600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,172500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,172400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,172300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,172200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,172100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,172000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,171900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,171800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,171700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,171600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,171500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,171400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,171300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,171200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,171100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,171000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,170900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,170800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,170700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,170600,15132442650,43750,43750,43750,43750,5986
|
||||
20250219,170500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,170400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,170300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,170200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,170100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,170000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,165900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,165800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,165700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,165600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,165500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,165400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,165300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,165200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,165100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,165000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,164900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,164800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,164700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,164600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,164500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,164400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,164300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,164200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,164100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,164000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,163900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,163800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,163700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,163600,15132442650,43750,43750,43750,43750,5986
|
||||
20250219,163500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,163400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,163300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,163200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,163100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,163000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,162900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,162800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,162700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,162600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,162500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,162400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,162300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,162200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,162100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,162000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,161900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,161800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,161700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,161600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,161500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,161400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,161300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,161200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,161100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,161000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,160900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,160800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,160700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,160600,15132442650,43750,43750,43750,43750,5986
|
||||
20250219,160500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,160400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,160300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,160200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,160100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,160000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,155900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,155800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,155700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,155600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,155500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,155400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,155300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,155200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,155100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,155000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,154900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,154800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,154700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,154600,15132442650,43750,43750,43750,43750,0
|
||||
20250219,154500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,154400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,154300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,154200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,154100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,154000,15132442650,43750,43750,43750,43750,0
|
||||
20250219,153900,15132442650,43750,43750,43750,43750,0
|
||||
20250219,153800,15132442650,43750,43750,43750,43750,0
|
||||
20250219,153700,15132442650,43750,43750,43750,43750,0
|
||||
20250219,153600,15132442650,43750,43750,43750,43750,5986
|
||||
20250219,153500,15132442650,43750,43750,43750,43750,0
|
||||
20250219,153400,15132442650,43750,43750,43750,43750,0
|
||||
20250219,153300,15132442650,43750,43750,43750,43750,0
|
||||
20250219,153200,15132442650,43750,43750,43750,43750,0
|
||||
20250219,153100,15132442650,43750,43750,43750,43750,0
|
||||
20250219,153000,15132442650,43750,43750,43750,43750,5986
|
||||
20250219,152900,14870555150,43750,43750,43750,43750,0
|
||||
20250219,152800,14870555150,43750,43750,43750,43750,0
|
||||
20250219,152700,14870555150,43750,43750,43750,43750,0
|
||||
20250219,152600,14870555150,43750,43750,43750,43750,0
|
||||
20250219,152500,14870555150,43750,43750,43750,43750,0
|
||||
20250219,152400,14870555150,43750,43750,43750,43750,0
|
||||
20250219,152300,14870555150,43750,43750,43750,43750,0
|
||||
20250219,152200,14870555150,43750,43750,43750,43750,0
|
||||
20250219,152100,14870555150,43750,43750,43750,43750,0
|
||||
20250219,152000,14870555150,43750,43750,43750,43750,0
|
||||
20250219,151900,14870555150,43750,43650,43750,43550,1401
|
||||
20250219,151800,14809344100,43600,43650,43700,43550,3228
|
||||
20250219,151700,14668517450,43650,43800,43850,43650,2087
|
||||
20250219,151600,14577138600,43850,43750,43900,43750,2625
|
||||
20250219,151500,14462052600,43750,43800,43850,43750,2115
|
||||
20250219,151400,14369354850,43800,43750,43900,43750,2526
|
||||
20250219,151300,14258693450,43800,43500,44000,43500,6689
|
||||
20250219,151200,13966190400,43500,43550,43600,43450,1001
|
||||
20250219,151100,13922623200,43550,43450,43600,43300,1476
|
||||
20250219,151000,13858410200,43450,43600,43600,43100,3513
|
||||
20250219,150900,13706085600,43600,43600,43750,43450,2547
|
||||
20250219,150800,13595001250,43650,43800,43850,43650,2139
|
||||
20250219,150700,13501444850,43800,43650,43800,43650,1782
|
||||
20250219,150600,13423473300,43650,43650,43750,43450,4223
|
||||
20250219,150500,13239234300,43700,43950,43950,43700,3237
|
||||
20250219,150400,13097445200,43900,43950,44000,43850,2764
|
||||
20250219,150300,12976024050,44000,43900,44000,43800,6713
|
||||
20250219,150200,12681215150,43900,43800,43900,43800,2456
|
||||
20250219,150100,12573515500,43800,43700,43800,43650,3608
|
||||
20250219,150000,12415633400,43700,43450,43750,43350,7972
|
||||
20250219,145900,12068261300,43350,43400,43450,43300,1043
|
||||
20250219,145800,12023018850,43400,43250,43400,43250,4523
|
||||
20250219,145700,11827026000,43250,43200,43250,43200,703
|
||||
20250219,145600,11796628900,43250,43150,43250,43150,2215
|
||||
20250219,145500,11700932600,43100,43150,43200,43100,827
|
||||
20250219,145400,11665257800,43150,43100,43150,43100,778
|
||||
20250219,145300,11631689950,43150,43150,43200,43100,1299
|
||||
20250219,145200,11575608200,43200,43150,43250,43100,2266
|
||||
20250219,145100,11477738950,43100,43100,43250,43100,3118
|
||||
20250219,145000,11343082100,43100,43050,43150,43050,1964
|
||||
20250219,144900,11258420500,43050,42950,43100,42900,2730
|
||||
20250219,144800,11140991500,42950,43000,43000,42900,821
|
||||
20250219,144700,11105729500,42950,42900,43000,42900,562
|
||||
20250219,144600,11081591950,42900,42800,42900,42800,1169
|
||||
20250219,144500,11031497050,42800,42750,42800,42750,304
|
||||
20250219,144400,11018498300,42750,42750,42750,42700,276
|
||||
20250219,144300,11006701250,42800,42700,42800,42700,102
|
||||
20250219,144200,11002344000,42700,42800,42800,42700,253
|
||||
20250219,144100,10991527400,42750,42700,42800,42700,171
|
||||
20250219,144000,10984220250,42700,42600,42700,42600,815
|
||||
20250219,143900,10949427100,42550,42600,42650,42550,889
|
||||
20250219,143800,10911542550,42600,42550,42650,42550,81
|
||||
20250219,143700,10908092550,42600,42650,42650,42600,124
|
||||
20250219,143600,10902809000,42650,42650,42650,42600,23
|
||||
20250219,143500,10901828750,42600,42600,42650,42600,29
|
||||
20250219,143400,10900593250,42600,42600,42600,42600,90
|
||||
20250219,143300,10896759250,42600,42650,42650,42600,778
|
||||
20250219,143200,10863605350,42700,42650,42700,42650,221
|
||||
20250219,143100,10854179500,42700,42700,42700,42650,575
|
||||
20250219,143000,10829653450,42700,42700,42750,42650,54
|
||||
20250219,142900,10827346700,42700,42750,42750,42650,167
|
||||
20250219,142800,10820215350,42800,42750,42800,42650,1213
|
||||
20250219,142700,10768365300,42800,42800,42800,42750,78
|
||||
20250219,142600,10765027450,42800,42800,42850,42750,579
|
||||
20250219,142500,10740249700,42750,42750,42800,42750,230
|
||||
20250219,142400,10730407700,42800,42750,42800,42750,482
|
||||
20250219,142300,10709788750,42750,42600,42750,42500,1648
|
||||
20250219,142200,10639620350,42600,42700,42700,42500,2642
|
||||
20250219,142100,10527124300,42700,42800,43000,42700,3364
|
||||
20250219,142000,10382704400,42800,42750,42800,42700,468
|
||||
20250219,141900,10362713050,42750,42700,42750,42600,227
|
||||
20250219,141800,10353023900,42700,42600,42700,42600,431
|
||||
20250219,141700,10334642250,42650,42600,42650,42550,470
|
||||
20250219,141600,10314618700,42600,42600,42600,42550,1576
|
||||
20250219,141500,10247512000,42600,42600,42600,42550,539
|
||||
20250219,141400,10224553550,42550,42650,42650,42300,8446
|
||||
20250219,141300,9866131700,42700,42750,42750,42650,1493
|
||||
20250219,141200,9802390400,42800,43050,43050,42800,4240
|
||||
20250219,141100,9620086500,43050,43000,43050,42900,1590
|
||||
20250219,141000,9551709400,43000,42800,43050,42750,10191
|
||||
20250219,140900,9114144700,42800,42700,42800,42700,841
|
||||
20250219,140800,9078187650,42700,42700,42700,42650,1998
|
||||
20250219,140700,8992879350,42700,42650,42700,42650,675
|
||||
20250219,140600,8964076700,42700,42600,42700,42600,1327
|
||||
20250219,140500,8907458050,42600,42550,42600,42550,1912
|
||||
20250219,140400,8826030350,42550,42500,42550,42500,732
|
||||
20250219,140300,8794884900,42550,42450,42550,42350,1050
|
||||
20250219,140200,8750297800,42500,42500,42600,42450,575
|
||||
20250219,140100,8725850150,42500,42600,42600,42350,1971
|
||||
20250219,140000,8642214750,42550,42650,42650,42450,3438
|
||||
20250219,135900,8495930450,42650,42250,42700,42250,14084
|
||||
20250219,135800,7898906700,42300,42250,42300,42250,3600
|
||||
20250219,135700,7746690900,42250,42100,42300,42100,5933
|
||||
20250219,135600,7496291400,42150,42150,42150,42100,639
|
||||
20250219,135500,7469358600,42100,42050,42150,42050,1359
|
||||
20250219,135400,7412142600,42100,41900,42100,41900,2947
|
||||
20250219,135300,7288272100,41900,41950,41950,41850,145
|
||||
20250219,135200,7282196550,41850,41850,41850,41800,566
|
||||
20250219,135100,7258509500,41850,41850,41900,41800,345
|
||||
20250219,135000,7244084600,41900,41900,41900,41850,128
|
||||
20250219,134900,7238726950,41900,41900,41900,41850,301
|
||||
20250219,134800,7226115600,41950,41950,42000,41900,722
|
||||
20250219,134700,7195827850,41950,42000,42050,41950,776
|
||||
20250219,134600,7163235950,42000,41950,42050,41950,4550
|
||||
20250219,134500,6972082600,41950,41800,42000,41800,3180
|
||||
20250219,134400,6838778100,41850,41850,41850,41800,103
|
||||
20250219,134300,6834471150,41850,41850,41850,41800,388
|
||||
20250219,134200,6818243300,41850,41850,41850,41800,42
|
||||
20250219,134100,6816486800,41850,41800,41850,41800,274
|
||||
20250219,134000,6805023450,41850,41850,41850,41800,40
|
||||
20250219,133900,6803349750,41850,41800,41850,41750,103
|
||||
20250219,133800,6799044550,41800,41750,41800,41750,20
|
||||
20250219,133700,6798209050,41800,41850,41850,41800,116
|
||||
20250219,133600,6793358750,41800,41850,41850,41800,55
|
||||
20250219,133500,6791059300,41850,41800,41850,41800,432
|
||||
20250219,133400,6772998050,41800,41900,41900,41800,822
|
||||
20250219,133300,6738613600,41900,41900,41900,41850,57
|
||||
20250219,133200,6736225900,41900,41850,41900,41800,176
|
||||
20250219,133100,6728859750,41850,41850,41850,41800,97
|
||||
20250219,133000,6724803700,41800,41900,41900,41800,1269
|
||||
20250219,132900,6671691400,41850,41900,41900,41850,19
|
||||
20250219,132800,6670895800,41900,41850,41900,41800,153
|
||||
20250219,132700,6664493050,41850,42000,42000,41850,388
|
||||
20250219,132600,6648228100,41950,42000,42000,41950,48
|
||||
20250219,132500,6646212700,41950,41950,42000,41950,235
|
||||
20250219,132400,6636353950,42000,42000,42000,41950,209
|
||||
20250219,132300,6627580000,41950,41950,42000,41900,422
|
||||
20250219,132200,6609887650,41950,42000,42000,41950,167
|
||||
20250219,132100,6602880400,41950,42000,42050,41950,3958
|
||||
20250219,132000,6436632750,42000,41950,42000,41950,191
|
||||
20250219,131900,6428617300,42000,41950,42000,41950,244
|
||||
20250219,131800,6418379750,41950,42000,42000,41950,138
|
||||
20250219,131700,6412589900,42000,42000,42050,42000,165
|
||||
20250219,131600,6405659500,42050,42050,42050,42000,126
|
||||
20250219,131500,6400367200,42050,42050,42050,42000,46
|
||||
20250219,131400,6398434900,42000,42000,42050,42000,88
|
||||
20250219,131300,6394736650,42000,42050,42050,42000,159
|
||||
20250219,131200,6388057950,42050,42050,42100,42050,101
|
||||
20250219,131100,6383810750,42050,42150,42150,42050,1128
|
||||
20250219,131000,6336346800,42150,42150,42150,42100,108
|
||||
20250219,130900,6331798900,42100,42100,42100,42050,337
|
||||
20250219,130800,6317614250,42050,42100,42150,42050,332
|
||||
20250219,130700,6303636200,42150,42100,42150,42100,76
|
||||
20250219,130600,6300435000,42100,42100,42100,42050,323
|
||||
20250219,130500,6286840350,42150,42150,42150,42100,237
|
||||
20250219,130400,6276856900,42150,42100,42200,42100,958
|
||||
20250219,130300,6236449600,42100,42200,42200,42100,156
|
||||
20250219,130200,6229874100,42200,42100,42250,42100,2719
|
||||
20250219,130100,6115171050,42100,41950,42100,41950,10638
|
||||
20250219,130000,5668508400,41900,41950,41950,41900,20
|
||||
20250219,125900,5667670000,41950,41850,41950,41800,665
|
||||
20250219,125800,5639814550,41900,41750,41900,41750,357
|
||||
20250219,125700,5624897650,41750,41700,41750,41700,38
|
||||
20250219,125600,5623311650,41750,41700,41750,41700,374
|
||||
20250219,125500,5607715700,41650,41700,41700,41650,212
|
||||
20250219,125400,5598879450,41700,41700,41750,41700,248
|
||||
20250219,125300,5588535950,41750,41800,41800,41700,1162
|
||||
20250219,125200,5540060700,41800,41850,41850,41750,903
|
||||
20250219,125100,5502308000,41850,41900,41950,41850,1026
|
||||
20250219,125000,5459333300,41900,41900,41950,41900,294
|
||||
20250219,124900,5447013300,41950,41950,41950,41900,1400
|
||||
20250219,124800,5388284000,41900,41950,41950,41900,182
|
||||
20250219,124700,5380657150,41950,41900,41950,41900,108
|
||||
20250219,124600,5376131800,41950,41950,41950,41900,54
|
||||
20250219,124500,5373867100,41950,42000,42000,41950,256
|
||||
20250219,124400,5363127800,41950,42000,42000,41950,389
|
||||
20250219,124300,5346808100,41950,42000,42000,41950,77
|
||||
20250219,124200,5343576600,41950,42000,42000,41950,41
|
||||
20250219,124100,5341855350,42000,42000,42000,41950,252
|
||||
20250219,124000,5331275100,42000,41950,42000,41950,5
|
||||
20250219,123900,5331065150,42000,42000,42000,41950,104
|
||||
20250219,123800,5326698050,42000,41850,42000,41850,4178
|
||||
20250219,123700,5151498600,41900,41900,41900,41900,19
|
||||
20250219,123600,5150702500,41850,41900,41900,41850,43
|
||||
20250219,123500,5148901300,41900,41900,41900,41900,16
|
||||
20250219,123400,5148230900,41850,41900,41900,41850,86
|
||||
20250219,123300,5144631550,41900,41850,41900,41850,37
|
||||
20250219,123200,5143082450,41850,41900,41900,41850,34
|
||||
20250219,123100,5141657900,41850,41800,41900,41800,87
|
||||
20250219,123000,5138020300,41900,41850,41900,41850,174
|
||||
20250219,122900,5130738150,41800,41850,41850,41800,1057
|
||||
20250219,122800,5086554250,41850,41850,41850,41800,1121
|
||||
20250219,122700,5039694200,41850,41950,41950,41800,1359
|
||||
20250219,122600,4982772200,41900,41950,41950,41900,58
|
||||
20250219,122500,4980340850,41950,41850,41950,41850,1172
|
||||
20250219,122400,4931234300,41900,41900,41900,41900,421
|
||||
20250219,122300,4913594400,41950,41950,42000,41950,96
|
||||
20250219,122200,4909564050,42000,42000,42050,42000,876
|
||||
20250219,122100,4872771850,42000,41950,42050,41900,2918
|
||||
20250219,122000,4750250450,42000,42050,42050,41950,1658
|
||||
20250219,121900,4680571100,42050,41950,42050,41950,1795
|
||||
20250219,121800,4605180200,42000,42000,42000,41950,203
|
||||
20250219,121700,4596654800,41950,41850,42000,41800,8304
|
||||
20250219,121600,4248533850,41850,41800,41850,41800,1026
|
||||
20250219,121500,4205646600,41850,41850,41850,41800,74
|
||||
20250219,121400,4202550200,41850,41900,41900,41850,988
|
||||
20250219,121300,4161173550,41850,41850,41850,41800,783
|
||||
20250219,121200,4128406350,41800,41700,41850,41700,1794
|
||||
20250219,121100,4053452450,41750,41700,41750,41700,38
|
||||
20250219,121000,4051867250,41750,41750,41750,41700,226
|
||||
20250219,120900,4042435400,41750,41750,41750,41750,20
|
||||
20250219,120800,4041600400,41700,41750,41750,41700,44
|
||||
20250219,120700,4039764000,41750,41800,41800,41750,186
|
||||
20250219,120600,4031996700,41800,41800,41850,41800,237
|
||||
20250219,120500,4022089950,41800,41850,41850,41800,45
|
||||
20250219,120400,4020208750,41850,41800,41850,41800,85
|
||||
20250219,120300,4016654600,41800,41750,41800,41750,485
|
||||
20250219,120200,3996397350,41750,41650,41750,41650,310
|
||||
20250219,120100,3983469850,41700,41750,41750,41700,327
|
||||
20250219,120000,3969832700,41750,41750,41750,41700,55
|
||||
20250219,115900,3967537000,41750,41800,41800,41700,251
|
||||
20250219,115800,3957060500,41750,41800,41800,41750,5
|
||||
20250219,115700,3956851550,41800,41800,41800,41750,27
|
||||
20250219,115600,3955723500,41800,41750,41800,41750,132
|
||||
20250219,115500,3950208900,41750,41700,41800,41700,30
|
||||
20250219,115400,3948956400,41750,41700,41750,41650,272
|
||||
20250219,115300,3937612400,41700,41700,41700,41700,10
|
||||
20250219,115200,3937195400,41650,41650,41700,41650,101
|
||||
20250219,115100,3932987300,41650,41700,41750,41650,389
|
||||
20250219,115000,3916770300,41750,41750,41750,41700,40
|
||||
20250219,114900,3915101100,41750,41750,41800,41700,134
|
||||
20250219,114800,3909507100,41800,41800,41800,41800,6
|
||||
20250219,114700,3909256300,41750,41800,41800,41750,111
|
||||
20250219,114600,3904621800,41800,41750,41800,41750,95
|
||||
20250219,114500,3900654900,41800,41800,41800,41750,155
|
||||
20250219,114400,3894182000,41750,41800,41850,41750,204
|
||||
20250219,114300,3885655300,41850,41850,41850,41800,25
|
||||
20250219,114200,3884609650,41800,41800,41850,41800,391
|
||||
20250219,114100,3868265250,41800,41800,41800,41750,38
|
||||
20250219,114000,3866678400,41800,41750,41800,41750,7
|
||||
20250219,113900,3866386000,41800,41800,41800,41750,38
|
||||
20250219,113800,3864798200,41800,41800,41800,41750,108
|
||||
20250219,113700,3860287450,41800,41750,41800,41750,5
|
||||
20250219,113600,3860078500,41800,41850,41850,41800,131
|
||||
20250219,113500,3854602250,41850,41850,41850,41800,131
|
||||
20250219,113400,3849123150,41800,41850,41850,41800,55
|
||||
20250219,113300,3846822100,41850,41850,41950,41850,307
|
||||
20250219,113200,3833949950,41900,41850,42000,41850,3931
|
||||
20250219,113100,3669050300,41850,41850,41850,41800,151
|
||||
20250219,113000,3662736550,41850,41800,41900,41800,617
|
||||
20250219,112900,3636901400,41850,41800,41850,41800,636
|
||||
20250219,112800,3610287850,41800,41800,41850,41750,142
|
||||
20250219,112700,3604355050,41800,41750,41850,41750,191
|
||||
20250219,112600,3596369900,41750,41800,41850,41750,516
|
||||
20250219,112500,3574788300,41800,41800,41800,41750,33
|
||||
20250219,112400,3573410200,41750,41800,41800,41750,113
|
||||
20250219,112300,3568689850,41750,41700,41750,41700,234
|
||||
20250219,112200,3558924000,41700,41600,41700,41600,226
|
||||
20250219,112100,3549518000,41600,41650,41650,41550,86
|
||||
20250219,112000,3545940050,41650,41650,41650,41600,105
|
||||
20250219,111900,3541570450,41650,41600,41650,41600,263
|
||||
20250219,111800,3530629000,41600,41600,41650,41600,33
|
||||
20250219,111700,3529255150,41600,41650,41700,41600,146
|
||||
20250219,111600,3523177000,41700,41650,41700,41650,45
|
||||
20250219,111500,3521301300,41650,41700,41700,41650,20
|
||||
20250219,111400,3520467850,41700,41650,41750,41650,198
|
||||
20250219,111300,3512214050,41650,41700,41700,41600,181
|
||||
20250219,111200,3504674300,41650,41700,41700,41650,18
|
||||
20250219,111100,3503924500,41700,41600,41700,41600,134
|
||||
20250219,111000,3498346250,41650,41600,41650,41600,146
|
||||
20250219,110900,3492266050,41600,41600,41600,41600,389
|
||||
20250219,110800,3476083650,41550,41550,41600,41500,132
|
||||
20250219,110700,3470604250,41500,41600,41600,41500,91
|
||||
20250219,110600,3466826000,41550,41500,41550,41450,297
|
||||
20250219,110500,3454493100,41450,41450,41500,41450,17
|
||||
20250219,110400,3453788400,41500,41500,41500,41500,84
|
||||
20250219,110300,3450302400,41550,41600,41600,41550,135
|
||||
20250219,110200,3444690450,41600,41550,41600,41550,61
|
||||
20250219,110100,3442155600,41550,41550,41600,41550,112
|
||||
20250219,110000,3437501850,41550,41600,41600,41500,108
|
||||
20250219,105900,3433014950,41600,41450,41600,41450,439
|
||||
20250219,105800,3414784800,41500,41450,41500,41450,61
|
||||
20250219,105700,3412253900,41450,41450,41500,41450,80
|
||||
20250219,105600,3408937800,41500,41500,41500,41450,17
|
||||
20250219,105500,3408232450,41450,41500,41500,41450,57
|
||||
20250219,105400,3405868050,41500,41500,41500,41450,285
|
||||
20250219,105300,3394041150,41500,41600,41600,41500,1009
|
||||
20250219,105200,3352166750,41550,41500,41550,41500,97
|
||||
20250219,105100,3348137000,41450,41400,41450,41400,33
|
||||
20250219,105000,3346769700,41450,41500,41500,41450,49
|
||||
20250219,104900,3344738500,41500,41450,41500,41400,31
|
||||
20250219,104800,3343454250,41400,41350,41400,41350,133
|
||||
20250219,104700,3337949150,41350,41300,41350,41300,63
|
||||
20250219,104600,3335346100,41300,41250,41300,41250,810
|
||||
20250219,104500,3301912050,41300,41250,41300,41250,119
|
||||
20250219,104400,3297002600,41250,41300,41350,41250,99
|
||||
20250219,104300,3292912500,41350,41350,41350,41300,307
|
||||
20250219,104200,3280221100,41300,41300,41350,41250,75
|
||||
20250219,104100,3277121100,41350,41300,41350,41300,121
|
||||
20250219,104000,3272123400,41350,41450,41450,41350,150
|
||||
20250219,103900,3265915750,41450,41450,41600,41450,229
|
||||
20250219,103800,3256417200,41700,41500,41700,41450,3497
|
||||
20250219,103700,3111103700,41450,41450,41600,41450,2382
|
||||
20250219,103600,3012088650,41400,41300,41400,41300,286
|
||||
20250219,103500,3000258250,41250,41250,41250,41200,555
|
||||
20250219,103400,2977388200,41250,41250,41250,41200,82
|
||||
20250219,103300,2974008800,41200,41250,41250,41200,352
|
||||
20250219,103200,2959500900,41250,41300,41400,41250,333
|
||||
20250219,103100,2945750750,41300,41250,41300,41250,793
|
||||
20250219,103000,2913031650,41250,41200,41250,41200,85
|
||||
20250219,102900,2909526000,41200,41250,41250,41200,669
|
||||
20250219,102800,2881957150,41200,41200,41200,41150,305
|
||||
20250219,102700,2869396450,41200,41200,41250,41200,108
|
||||
20250219,102600,2864946600,41200,41200,41250,41150,349
|
||||
20250219,102500,2850570100,41200,41250,41250,41200,928
|
||||
20250219,102400,2812335600,41300,41400,41400,41250,886
|
||||
20250219,102300,2775715150,41400,41400,41450,41350,115
|
||||
20250219,102200,2770953900,41450,41400,41450,41400,158
|
||||
20250219,102100,2764411300,41400,41400,41400,41400,357
|
||||
20250219,102000,2749631500,41450,41450,41450,41350,192
|
||||
20250219,101900,2741682900,41400,41400,41450,41350,185
|
||||
20250219,101800,2734022050,41400,41450,41450,41400,257
|
||||
20250219,101700,2723375400,41400,41450,41500,41400,557
|
||||
20250219,101600,2700290350,41500,41550,41550,41500,174
|
||||
20250219,101500,2693067450,41600,41600,41650,41600,422
|
||||
20250219,101400,2675512150,41600,41600,41650,41550,470
|
||||
20250219,101300,2655962750,41600,41650,41650,41550,57
|
||||
20250219,101200,2653591800,41650,41700,41750,41650,235
|
||||
20250219,101100,2643798150,41700,41900,41900,41700,405
|
||||
20250219,101000,2626869450,41900,41800,41900,41800,384
|
||||
20250219,100900,2610808100,41750,42050,42050,41750,474
|
||||
20250219,100800,2590926300,42000,41600,42000,41550,8602
|
||||
20250219,100700,2230642550,41600,41550,41750,41550,405
|
||||
20250219,100600,2213768950,41600,41550,41600,41500,462
|
||||
20250219,100500,2194577500,41550,41500,41550,41450,391
|
||||
20250219,100400,2178356600,41500,41550,41550,41450,162
|
||||
20250219,100300,2171636100,41500,41250,41500,41250,883
|
||||
20250219,100200,2135054900,41250,41350,41350,41250,78
|
||||
20250219,100100,2131833300,41400,41200,41400,41200,1393
|
||||
20250219,100000,2074366300,41150,41150,41200,41150,137
|
||||
20250219,095900,2068728650,41200,41150,41250,41150,180
|
||||
20250219,095800,2061318250,41200,41200,41200,41150,108
|
||||
20250219,095700,2056872650,41200,41150,41200,41150,257
|
||||
20250219,095600,2046293400,41150,41250,41250,41150,610
|
||||
20250219,095500,2021163100,41200,41200,41250,41200,144
|
||||
20250219,095400,2015230200,41200,41250,41250,41200,231
|
||||
20250219,095300,2005710050,41250,41200,41250,41200,19
|
||||
20250219,095200,2004926850,41250,41250,41350,41250,133
|
||||
20250219,095100,1999437200,41300,41250,41300,41250,200
|
||||
20250219,095000,1991182100,41300,41250,41300,41250,195
|
||||
20250219,094900,1983134050,41300,41300,41300,41300,168
|
||||
20250219,094800,1976195650,41300,41200,41300,41200,279
|
||||
20250219,094700,1964689600,41250,41300,41300,41250,70
|
||||
20250219,094600,1961801250,41300,41250,41350,41200,341
|
||||
20250219,094500,1947734600,41200,41250,41350,41200,402
|
||||
20250219,094400,1931161500,41250,41150,41250,41000,2376
|
||||
20250219,094300,1833573850,41150,41050,41150,41000,938
|
||||
20250219,094200,1795054450,41050,41150,41150,41050,2394
|
||||
20250219,094100,1696696400,41150,41150,41150,41100,407
|
||||
20250219,094000,1679968100,41100,41100,41150,41100,996
|
||||
20250219,093900,1639031950,41150,41200,41200,41100,4330
|
||||
20250219,093800,1460803750,41200,41200,41250,41200,593
|
||||
20250219,093700,1436371750,41200,41250,41250,41200,1020
|
||||
20250219,093600,1394298900,41250,41300,41400,41250,746
|
||||
20250219,093500,1363493750,41350,41350,41400,41350,755
|
||||
20250219,093400,1332274050,41350,41350,41450,41350,755
|
||||
20250219,093300,1301054550,41350,41350,41350,41300,294
|
||||
20250219,093200,1288901900,41350,41300,41350,41300,116
|
||||
20250219,093100,1284108400,41300,41300,41400,41250,1064
|
||||
20250219,093000,1240097250,41250,41300,41350,41250,272
|
||||
20250219,092900,1228861950,41300,41350,41350,41300,62
|
||||
20250219,092800,1226300850,41300,41350,41350,41250,530
|
||||
20250219,092700,1204412550,41350,41350,41350,41300,118
|
||||
20250219,092600,1199534600,41300,41300,41350,41300,102
|
||||
20250219,092500,1195321950,41300,41350,41350,41300,42
|
||||
20250219,092400,1193586600,41300,41400,41400,41250,212
|
||||
20250219,092300,1184824650,41400,41250,41450,41250,873
|
||||
20250219,092200,1148685200,41200,41300,41300,41200,655
|
||||
20250219,092100,1121682700,41300,41250,41350,41250,93
|
||||
20250219,092000,1117842850,41200,41300,41300,41200,178
|
||||
20250219,091900,1110498850,41300,41350,41350,41200,1880
|
||||
20250219,091800,1032889350,41450,41400,41550,41350,1437
|
||||
20250219,091700,973360450,41400,41450,41550,41400,809
|
||||
20250219,091600,939857950,41550,41350,41550,41350,1303
|
||||
20250219,091500,885864550,41350,41350,41350,41300,1252
|
||||
20250219,091400,834126450,41450,41200,41450,41200,101
|
||||
20250219,091300,829955450,41250,41350,41350,41200,476
|
||||
20250219,091200,810298550,41350,41500,41500,41350,137
|
||||
20250219,091100,804624400,41500,41450,41500,41450,44
|
||||
20250219,091000,802799000,41400,41400,41400,41350,113
|
||||
20250219,090900,798123350,41400,41500,41500,41250,3100
|
||||
20250219,090800,669973050,41400,41500,41500,41350,2130
|
||||
20250219,090700,581801950,41500,41650,41700,41500,822
|
||||
20250219,090600,547600350,41600,41750,41750,41600,222
|
||||
20250219,090500,538354700,41750,41750,42000,41750,4977
|
||||
20250219,090400,329951500,41750,41700,41750,41600,1076
|
||||
20250219,090300,285126350,41650,41350,41700,41300,755
|
||||
20250219,090200,253818750,41300,41200,41300,41050,1161
|
||||
20250219,090100,205996000,41200,41250,41300,41100,1653
|
||||
20250219,090000,137886200,41250,41350,41350,41100,3336
|
||||
|
Reference in New Issue
Block a user