Update 2025-02-19 4022 candle_min
This commit is contained in:
760
383310/min/candle-20250219.csv
Normal file
760
383310/min/candle-20250219.csv
Normal file
@@ -0,0 +1,760 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,213800,9391534900,32300,32300,32300,32300,2713
|
||||
20250219,213700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,213600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,213500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,213400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,213300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,213200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,213100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,213000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,212900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,212800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,212700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,212600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,212500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,212400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,212300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,212200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,212100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,212000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,211900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,211800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,211700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,211600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,211500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,211400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,211300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,211200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,211100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,211000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,210900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,210800,9391534900,32300,32300,32300,32300,2713
|
||||
20250219,210700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,210600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,210500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,210400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,210300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,210200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,210100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,210000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,205900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,205800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,205700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,205600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,205500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,205400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,205300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,205200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,205100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,205000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,204900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,204800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,204700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,204600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,204500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,204400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,204300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,204200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,204100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,204000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,203900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,203800,9391534900,32300,32300,32300,32300,2713
|
||||
20250219,203700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,203600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,203500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,203400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,203300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,203200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,203100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,203000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,202900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,202800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,202700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,202600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,202500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,202400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,202300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,202200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,202100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,202000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,201900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,201800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,201700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,201600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,201500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,201400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,201300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,201200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,201100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,201000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,200900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,200800,9391534900,32300,32300,32300,32300,2713
|
||||
20250219,200700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,200600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,200500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,200400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,200300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,200200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,200100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,200000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,195900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,195800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,195700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,195600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,195500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,195400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,195300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,195200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,195100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,195000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,194900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,194800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,194700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,194600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,194500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,194400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,194300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,194200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,194100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,194000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,193900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,193800,9391534900,32300,32300,32300,32300,2713
|
||||
20250219,193700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,193600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,193500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,193400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,193300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,193200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,193100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,193000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,192900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,192800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,192700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,192600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,192500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,192400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,192300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,192200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,192100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,192000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,191900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,191800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,191700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,191600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,191500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,191400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,191300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,191200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,191100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,191000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,190900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,190800,9391534900,32300,32300,32300,32300,2713
|
||||
20250219,190700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,190600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,190500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,190400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,190300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,190200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,190100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,190000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,185900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,185800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,185700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,185600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,185500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,185400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,185300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,185200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,185100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,185000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,184900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,184800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,184700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,184600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,184500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,184400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,184300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,184200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,184100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,184000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,183900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,183800,9391534900,32300,32300,32300,32300,2713
|
||||
20250219,183700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,183600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,183500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,183400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,183300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,183200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,183100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,183000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,182900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,182800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,182700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,182600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,182500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,182400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,182300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,182200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,182100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,182000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,181900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,181800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,181700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,181600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,181500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,181400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,181300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,181200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,181100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,181000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,180900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,180800,9391534900,32300,32300,32300,32300,2713
|
||||
20250219,180700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,180600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,180500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,180400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,180300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,180200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,180100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,180000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,175900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,175800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,175700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,175600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,175500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,175400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,175300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,175200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,175100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,175000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,174900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,174800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,174700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,174600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,174500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,174400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,174300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,174200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,174100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,174000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,173900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,173800,9391534900,32300,32300,32300,32300,2713
|
||||
20250219,173700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,173600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,173500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,173400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,173300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,173200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,173100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,173000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,172900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,172800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,172700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,172600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,172500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,172400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,172300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,172200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,172100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,172000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,171900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,171800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,171700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,171600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,171500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,171400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,171300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,171200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,171100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,171000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,170900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,170800,9391534900,32300,32300,32300,32300,2713
|
||||
20250219,170700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,170600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,170500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,170400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,170300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,170200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,170100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,170000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,165900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,165800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,165700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,165600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,165500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,165400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,165300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,165200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,165100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,165000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,164900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,164800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,164700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,164600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,164500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,164400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,164300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,164200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,164100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,164000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,163900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,163800,9391534900,32300,32300,32300,32300,2713
|
||||
20250219,163700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,163600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,163500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,163400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,163300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,163200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,163100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,163000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,162900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,162800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,162700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,162600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,162500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,162400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,162300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,162200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,162100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,162000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,161900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,161800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,161700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,161600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,161500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,161400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,161300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,161200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,161100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,161000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,160900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,160800,9391534900,32300,32300,32300,32300,2713
|
||||
20250219,160700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,160600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,160500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,160400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,160300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,160200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,160100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,160000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,155900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,155800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,155700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,155600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,155500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,155400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,155300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,155200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,155100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,155000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,154900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,154800,9391534900,32300,32300,32300,32300,0
|
||||
20250219,154700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,154600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,154500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,154400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,154300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,154200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,154100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,154000,9391534900,32300,32300,32300,32300,0
|
||||
20250219,153900,9391534900,32300,32300,32300,32300,0
|
||||
20250219,153800,9391534900,32300,32300,32300,32300,2713
|
||||
20250219,153700,9391534900,32300,32300,32300,32300,0
|
||||
20250219,153600,9391534900,32300,32300,32300,32300,0
|
||||
20250219,153500,9391534900,32300,32300,32300,32300,0
|
||||
20250219,153400,9391534900,32300,32300,32300,32300,0
|
||||
20250219,153300,9391534900,32300,32300,32300,32300,0
|
||||
20250219,153200,9391534900,32300,32300,32300,32300,0
|
||||
20250219,153100,9391534900,32300,32300,32300,32300,0
|
||||
20250219,153000,9391534900,32300,32300,32300,32300,2713
|
||||
20250219,152900,9303905000,32400,32400,32400,32400,0
|
||||
20250219,152800,9303905000,32400,32400,32400,32400,0
|
||||
20250219,152700,9303905000,32400,32400,32400,32400,0
|
||||
20250219,152600,9303905000,32400,32400,32400,32400,0
|
||||
20250219,152500,9303905000,32400,32400,32400,32400,0
|
||||
20250219,152400,9303905000,32400,32400,32400,32400,0
|
||||
20250219,152300,9303905000,32400,32400,32400,32400,0
|
||||
20250219,152200,9303905000,32400,32400,32400,32400,0
|
||||
20250219,152100,9303905000,32400,32400,32400,32400,0
|
||||
20250219,152000,9303905000,32400,32400,32400,32400,0
|
||||
20250219,151900,9303905000,32400,32200,32400,32200,4604
|
||||
20250219,151800,9155052700,32250,32150,32250,32100,1967
|
||||
20250219,151700,9091716700,32100,32200,32200,32100,398
|
||||
20250219,151600,9078917350,32150,32150,32200,32100,325
|
||||
20250219,151500,9068467950,32100,32100,32150,32050,598
|
||||
20250219,151400,9049269200,32100,32100,32100,32050,281
|
||||
20250219,151300,9040251050,32100,32100,32150,32100,265
|
||||
20250219,151200,9031744500,32100,32100,32100,32050,612
|
||||
20250219,151100,9012099650,32100,32100,32150,32100,21
|
||||
20250219,151000,9011425350,32100,32100,32200,32100,557
|
||||
20250219,150900,8993503000,32100,32100,32100,32100,257
|
||||
20250219,150800,8985253300,32100,32100,32150,32100,237
|
||||
20250219,150700,8977645500,32100,32050,32100,32050,928
|
||||
20250219,150600,8947865000,32050,32200,32200,32050,659
|
||||
20250219,150500,8926727700,32100,32150,32200,32100,496
|
||||
20250219,150400,8910769250,32200,32200,32200,32150,393
|
||||
20250219,150300,8898121350,32200,32150,32200,32150,263
|
||||
20250219,150200,8889653800,32150,32200,32200,32150,581
|
||||
20250219,150100,8870974100,32200,32200,32200,32150,467
|
||||
20250219,150000,8855937000,32200,32250,32300,32200,465
|
||||
20250219,145900,8840950500,32200,32150,32300,32150,119
|
||||
20250219,145800,8837116200,32150,32200,32200,32150,144
|
||||
20250219,145700,8832479700,32200,32350,32350,32200,1247
|
||||
20250219,145600,8792312150,32250,32300,32350,32200,1786
|
||||
20250219,145500,8734608400,32300,32300,32300,32250,291
|
||||
20250219,145400,8725220050,32250,32300,32300,32250,311
|
||||
20250219,145300,8715175750,32300,32250,32300,32200,1371
|
||||
20250219,145200,8670996550,32200,32150,32250,32150,737
|
||||
20250219,145100,8647266750,32150,32100,32150,32100,248
|
||||
20250219,145000,8639299100,32100,32050,32100,32050,160
|
||||
20250219,144900,8634165000,32050,32000,32050,32000,159
|
||||
20250219,144800,8629069450,32000,32000,32000,32000,658
|
||||
20250219,144700,8608013450,32000,32050,32050,32000,421
|
||||
20250219,144600,8594533850,32050,32050,32200,32050,424
|
||||
20250219,144500,8580944350,32050,32250,32250,32000,2702
|
||||
20250219,144400,8494247350,32250,32250,32250,32100,1912
|
||||
20250219,144300,8432765900,32150,32250,32250,32150,1132
|
||||
20250219,144200,8396338600,32250,32250,32300,32250,627
|
||||
20250219,144100,8376116150,32300,32250,32300,32250,58
|
||||
20250219,144000,8374243050,32250,32250,32300,32250,120
|
||||
20250219,143900,8370368050,32250,32300,32300,32250,143
|
||||
20250219,143800,8365751150,32250,32300,32300,32250,15
|
||||
20250219,143700,8365266850,32300,32300,32300,32250,98
|
||||
20250219,143600,8362101650,32350,32300,32350,32250,448
|
||||
20250219,143500,8347646100,32300,32300,32350,32300,551
|
||||
20250219,143400,8329841550,32300,32350,32350,32300,228
|
||||
20250219,143300,8322472200,32350,32350,32350,32300,90
|
||||
20250219,143200,8319561450,32300,32300,32300,32300,52
|
||||
20250219,143100,8317881850,32300,32300,32300,32300,328
|
||||
20250219,143000,8307287450,32300,32250,32300,32250,730
|
||||
20250219,142900,8283731650,32300,32300,32350,32300,305
|
||||
20250219,142800,8273880100,32350,32350,32350,32300,541
|
||||
20250219,142700,8256396200,32350,32300,32350,32300,210
|
||||
20250219,142600,8249607650,32300,32350,32350,32300,226
|
||||
20250219,142500,8242306350,32350,32350,32400,32350,535
|
||||
20250219,142400,8224997450,32350,32400,32400,32350,292
|
||||
20250219,142300,8215550500,32400,32450,32500,32400,436
|
||||
20250219,142200,8201408000,32500,32550,32550,32450,1534
|
||||
20250219,142100,8151527550,32550,32550,32550,32500,741
|
||||
20250219,142000,8127409700,32550,32500,32550,32450,1145
|
||||
20250219,141900,8090160150,32450,32500,32550,32450,1688
|
||||
20250219,141800,8035245950,32500,32500,32600,32450,7859
|
||||
20250219,141700,7779743700,32450,32400,32450,32400,1763
|
||||
20250219,141600,7722557100,32400,32300,32400,32300,730
|
||||
20250219,141500,7698934100,32300,32350,32400,32250,2098
|
||||
20250219,141400,7631039150,32400,32400,32450,32350,651
|
||||
20250219,141300,7609945500,32400,32350,32450,32300,2281
|
||||
20250219,141200,7536127250,32400,32350,32400,32350,1794
|
||||
20250219,141100,7478005500,32350,32300,32400,32250,4310
|
||||
20250219,141000,7338700850,32300,32200,32300,32150,2581
|
||||
20250219,140900,7255494850,32200,32100,32200,32100,217
|
||||
20250219,140800,7248520200,32150,32150,32200,32150,268
|
||||
20250219,140700,7239902250,32200,32150,32200,32150,80
|
||||
20250219,140600,7237326550,32100,32150,32200,32100,78
|
||||
20250219,140500,7234817700,32200,32200,32200,32100,222
|
||||
20250219,140400,7227674650,32100,32150,32200,32100,231
|
||||
20250219,140300,7220243950,32150,32200,32250,32150,390
|
||||
20250219,140200,7207686050,32200,32150,32200,32150,318
|
||||
20250219,140100,7197453950,32100,32150,32150,32100,60
|
||||
20250219,140000,7195527450,32150,32200,32200,32150,120
|
||||
20250219,135900,7191669400,32150,32100,32150,32100,230
|
||||
20250219,135800,7184276750,32100,32200,32200,32100,389
|
||||
20250219,135700,7171774900,32200,32250,32250,32200,1145
|
||||
20250219,135600,7134902550,32250,32250,32300,32200,3096
|
||||
20250219,135500,7034981700,32250,32150,32250,32100,2944
|
||||
20250219,135400,6940279150,32150,31950,32150,31950,2947
|
||||
20250219,135300,6845842850,32000,31950,32000,31950,350
|
||||
20250219,135200,6834660300,32000,31950,32000,31950,114
|
||||
20250219,135100,6831017750,31950,31900,32000,31900,428
|
||||
20250219,135000,6817346350,31900,31950,31950,31900,263
|
||||
20250219,134900,6808943750,31950,31900,31950,31850,502
|
||||
20250219,134800,6792929850,31900,31800,31900,31800,48
|
||||
20250219,134700,6791400150,31900,31850,31900,31850,343
|
||||
20250219,134600,6780464700,31900,31850,31900,31850,89
|
||||
20250219,134500,6777625650,31900,31900,31900,31850,120
|
||||
20250219,134400,6773800250,31800,31800,31800,31800,20
|
||||
20250219,134300,6773164250,31900,31900,31900,31900,121
|
||||
20250219,134200,6769304350,31800,31850,31850,31800,26
|
||||
20250219,134100,6768477300,31850,31850,31900,31800,113
|
||||
20250219,134000,6764879050,31850,31850,31850,31850,206
|
||||
20250219,133900,6758317950,31800,31800,31800,31800,113
|
||||
20250219,133800,6754724550,31800,31800,31800,31800,26
|
||||
20250219,133700,6753897750,31850,31850,31850,31800,374
|
||||
20250219,133600,6741989500,31850,31800,31850,31800,67
|
||||
20250219,133500,6739856700,31800,31800,31800,31800,48
|
||||
20250219,133400,6738330300,31850,31900,31900,31800,126
|
||||
20250219,133300,6734313050,31900,31900,31900,31900,1
|
||||
20250219,133200,6734281150,31900,31900,31900,31900,0
|
||||
20250219,133100,6734281150,31900,31900,31900,31750,646
|
||||
20250219,133000,6713720400,31850,31900,31900,31850,30
|
||||
20250219,132900,6712764650,31900,31950,31950,31900,34
|
||||
20250219,132800,6711678400,31900,31900,31900,31900,103
|
||||
20250219,132700,6708392700,31900,31900,31900,31900,51
|
||||
20250219,132600,6706765800,31850,31900,31950,31850,82
|
||||
20250219,132500,6704148600,31900,31900,31900,31900,60
|
||||
20250219,132400,6702234600,31900,31900,31900,31900,20
|
||||
20250219,132300,6701596600,31900,31900,31950,31900,99
|
||||
20250219,132200,6698438250,31900,31900,31900,31900,41
|
||||
20250219,132100,6697130350,31950,31950,31950,31950,87
|
||||
20250219,132000,6694350700,31950,31950,31950,31950,34
|
||||
20250219,131900,6693264400,32000,31950,32000,31950,285
|
||||
20250219,131800,6684145700,31900,31950,31950,31850,146
|
||||
20250219,131700,6679484000,31950,31900,31950,31900,205
|
||||
20250219,131600,6672941300,31900,32000,32000,31900,1059
|
||||
20250219,131500,6639114800,32000,32000,32000,32000,611
|
||||
20250219,131400,6619562800,32000,32000,32000,32000,253
|
||||
20250219,131300,6611466800,32000,32000,32000,32000,65
|
||||
20250219,131200,6609386800,32000,31950,32000,31950,40
|
||||
20250219,131100,6608107100,31950,31900,31950,31900,262
|
||||
20250219,131000,6599744800,31950,31950,31950,31950,169
|
||||
20250219,130900,6594345250,31950,32000,32000,31950,71
|
||||
20250219,130800,6592073300,32000,32000,32000,32000,187
|
||||
20250219,130700,6586089300,32000,32000,32000,32000,26
|
||||
20250219,130600,6585257300,32000,31950,32000,31950,401
|
||||
20250219,130500,6572442800,31950,31950,31950,31900,210
|
||||
20250219,130400,6565734900,31950,31950,32000,31950,38
|
||||
20250219,130300,6564520500,31950,31900,31950,31900,33
|
||||
20250219,130200,6563467650,31900,31900,31900,31900,25
|
||||
20250219,130100,6562670150,31950,31950,32000,31950,333
|
||||
20250219,130000,6552030200,31950,31900,31950,31900,1110
|
||||
20250219,125900,6516604050,31900,31850,31900,31850,216
|
||||
20250219,125800,6509718650,31850,31900,31900,31850,44
|
||||
20250219,125700,6508315100,31850,31850,31850,31850,30
|
||||
20250219,125600,6507359600,31900,31900,31900,31900,31
|
||||
20250219,125500,6506370700,31850,31800,31850,31800,185
|
||||
20250219,125400,6500480950,31750,31800,31800,31750,78
|
||||
20250219,125300,6498003650,31750,31750,31800,31750,76
|
||||
20250219,125200,6495588750,31800,31750,31800,31750,414
|
||||
20250219,125100,6482437200,31750,31800,31800,31750,108
|
||||
20250219,125000,6479006500,31800,31800,31800,31750,66
|
||||
20250219,124900,6476907800,31750,31800,31850,31750,273
|
||||
20250219,124800,6468226400,31800,31800,31800,31800,47
|
||||
20250219,124700,6466731800,31850,31850,31850,31850,281
|
||||
20250219,124600,6457781950,31900,31800,31900,31800,433
|
||||
20250219,124500,6443989600,31800,31800,31850,31800,770
|
||||
20250219,124400,6419503550,31850,31850,31850,31850,69
|
||||
20250219,124300,6417305900,31850,31850,31850,31850,116
|
||||
20250219,124200,6413611300,31850,31850,31900,31850,69
|
||||
20250219,124100,6411413600,31850,31900,31950,31850,1235
|
||||
20250219,124000,6372012300,31900,31950,31950,31900,187
|
||||
20250219,123900,6366042650,31950,31950,31950,31950,54
|
||||
20250219,123800,6364317350,31950,31950,31950,31950,47
|
||||
20250219,123700,6362815700,31950,31900,31950,31900,23
|
||||
20250219,123600,6362081500,31950,31950,31950,31900,75
|
||||
20250219,123500,6359685800,31900,31950,32000,31900,210
|
||||
20250219,123400,6352975650,31950,32000,32000,31950,212
|
||||
20250219,123300,6346200750,32000,32000,32000,32000,105
|
||||
20250219,123200,6342840750,32000,32000,32000,32000,744
|
||||
20250219,123100,6319032750,32000,32000,32000,32000,521
|
||||
20250219,123000,6302360750,32000,32000,32000,31950,276
|
||||
20250219,122900,6293528850,31950,31950,31950,31950,8
|
||||
20250219,122800,6293273250,31950,31950,31950,31950,17
|
||||
20250219,122700,6292730100,31950,31950,31950,31950,155
|
||||
20250219,122600,6287777850,31950,32000,32000,31950,154
|
||||
20250219,122500,6282852400,32000,32000,32000,32000,13
|
||||
20250219,122400,6282436400,32000,31950,32000,31950,168
|
||||
20250219,122300,6277060800,32000,31950,32000,31950,171
|
||||
20250219,122200,6271596550,31950,31950,31950,31950,13
|
||||
20250219,122100,6271181200,32000,31950,32000,31950,130
|
||||
20250219,122000,6267026000,31900,31950,31950,31850,111
|
||||
20250219,121900,6263487050,31950,31900,31950,31800,1117
|
||||
20250219,121800,6227838200,31900,31850,31900,31850,43
|
||||
20250219,121700,6226467000,31800,31900,31900,31800,23
|
||||
20250219,121600,6225735500,31900,31900,31900,31900,162
|
||||
20250219,121500,6220567700,31900,31850,31900,31850,40
|
||||
20250219,121400,6219292050,31850,31850,31850,31800,296
|
||||
20250219,121300,6209869450,31850,31850,31850,31850,35
|
||||
20250219,121200,6208754700,31800,31800,31800,31800,100
|
||||
20250219,121100,6205574700,31800,31850,31850,31800,218
|
||||
20250219,121000,6198641700,31850,31800,31850,31800,70
|
||||
20250219,120900,6196413850,31850,31850,31850,31850,10
|
||||
20250219,120800,6196095350,31800,31800,31800,31800,100
|
||||
20250219,120700,6192915350,31800,31850,31850,31800,87
|
||||
20250219,120600,6190147100,31850,31800,31850,31800,23
|
||||
20250219,120500,6189415550,31800,31850,31850,31800,176
|
||||
20250219,120400,6183810000,31850,31850,31850,31850,33
|
||||
20250219,120300,6182758950,31850,31850,31850,31850,0
|
||||
20250219,120200,6182758950,31850,31900,31900,31850,206
|
||||
20250219,120100,6176194850,31850,31900,31900,31800,36
|
||||
20250219,120000,6175048250,31900,31900,31900,31900,25
|
||||
20250219,115900,6174250750,31900,31900,31900,31900,53
|
||||
20250219,115800,6172560050,31850,31850,31850,31850,91
|
||||
20250219,115700,6169661700,31850,31850,31850,31850,131
|
||||
20250219,115600,6165489350,31850,31800,31850,31800,197
|
||||
20250219,115500,6159215000,31800,31800,31800,31800,32
|
||||
20250219,115400,6158197400,31800,31800,31800,31800,42
|
||||
20250219,115300,6156861800,31850,31850,31850,31800,205
|
||||
20250219,115200,6150340050,31800,31800,31850,31800,18
|
||||
20250219,115100,6149767600,31850,31800,31850,31800,530
|
||||
20250219,115000,6132888700,31850,31900,31900,31800,125
|
||||
20250219,114900,6128904900,31900,31900,31900,31900,88
|
||||
20250219,114800,6126097700,31900,31900,31950,31900,9
|
||||
20250219,114700,6125810450,31950,31850,31950,31850,392
|
||||
20250219,114600,6113316450,31850,31850,31900,31850,347
|
||||
20250219,114500,6102252000,31850,31900,31900,31850,118
|
||||
20250219,114400,6098491650,31850,31850,31850,31850,150
|
||||
20250219,114300,6093714150,31900,31900,31900,31900,136
|
||||
20250219,114200,6089375750,31900,31900,31950,31900,717
|
||||
20250219,114100,6066501800,31950,31900,31950,31900,187
|
||||
20250219,114000,6060531450,31900,31900,31900,31900,382
|
||||
20250219,113900,6048345650,31900,31900,31900,31850,175
|
||||
20250219,113800,6042763250,31900,31900,31900,31900,4
|
||||
20250219,113700,6042635650,31900,31900,31900,31900,2
|
||||
20250219,113600,6042571850,31900,31900,31900,31900,123
|
||||
20250219,113500,6038648150,31900,31850,31900,31850,31
|
||||
20250219,113400,6037659850,31850,31850,31850,31850,61
|
||||
20250219,113300,6035717000,31850,31800,31900,31800,43
|
||||
20250219,113200,6034345900,31800,31850,31900,31800,398
|
||||
20250219,113100,6021681050,31850,31850,31850,31850,96
|
||||
20250219,113000,6018623450,31900,31900,31900,31900,147
|
||||
20250219,112900,6013934150,31900,31900,31950,31850,115
|
||||
20250219,112800,6010268500,31900,31950,31950,31900,70
|
||||
20250219,112700,6008033750,31950,31950,31950,31900,987
|
||||
20250219,112600,5976514600,31950,31850,31950,31850,413
|
||||
20250219,112500,5963339650,31900,31900,31900,31900,63
|
||||
20250219,112400,5961329950,31850,31850,31900,31850,27
|
||||
20250219,112300,5960469950,31850,31800,31850,31800,167
|
||||
20250219,112200,5955152300,31800,31900,31900,31800,543
|
||||
20250219,112100,5937854000,31900,31900,31900,31850,322
|
||||
20250219,112000,5927587050,31900,31950,31950,31900,62
|
||||
20250219,111900,5925609200,31950,31950,31950,31900,56
|
||||
20250219,111800,5923820100,31900,31900,31950,31900,326
|
||||
20250219,111700,5913420550,31900,31900,31900,31900,180
|
||||
20250219,111600,5907678550,31900,31900,32000,31850,265
|
||||
20250219,111500,5899230750,31900,32000,32000,31900,176
|
||||
20250219,111400,5893615150,32000,32000,32000,31950,137
|
||||
20250219,111300,5889231200,31900,31950,32000,31900,64
|
||||
20250219,111200,5887186800,31850,31850,31900,31850,464
|
||||
20250219,111100,5872391300,31750,31750,31900,31750,160
|
||||
20250219,111000,5867293150,31750,31800,31850,31750,324
|
||||
20250219,110900,5856988050,31800,31800,31800,31800,113
|
||||
20250219,110800,5853394650,31800,31800,31900,31800,303
|
||||
20250219,110700,5843755850,31800,31800,31850,31750,3807
|
||||
20250219,110600,5722843450,31800,31800,31800,31750,139
|
||||
20250219,110500,5718426800,31800,31800,31900,31750,2316
|
||||
20250219,110400,5644764900,31800,31900,31900,31800,1318
|
||||
20250219,110300,5602802000,31900,31950,32050,31900,1308
|
||||
20250219,110200,5561057550,32100,32150,32200,31950,2665
|
||||
20250219,110100,5475599950,32150,32100,32150,32100,264
|
||||
20250219,110000,5467120700,32100,32100,32150,32100,339
|
||||
20250219,105900,5456236700,32100,32100,32150,32050,272
|
||||
20250219,105800,5447504600,32150,32200,32200,32100,212
|
||||
20250219,105700,5440688400,32200,32250,32250,32150,1398
|
||||
20250219,105600,5395672750,32200,32150,32200,32050,2165
|
||||
20250219,105500,5326027850,32150,32150,32200,32150,614
|
||||
20250219,105400,5306287250,32200,32150,32200,32150,215
|
||||
20250219,105300,5299369250,32150,32200,32200,32150,161
|
||||
20250219,105200,5294186800,32200,32250,32250,32150,796
|
||||
20250219,105100,5268569000,32250,32250,32250,32200,554
|
||||
20250219,105000,5250712550,32250,32100,32250,32100,599
|
||||
20250219,104900,5231427300,32150,31950,32150,31950,3061
|
||||
20250219,104800,5133325000,31950,31950,32000,31950,296
|
||||
20250219,104700,5123858600,31950,32000,32000,31950,729
|
||||
20250219,104600,5100544000,32000,32150,32150,32000,2512
|
||||
20250219,104500,5020100950,32050,32050,32100,32050,962
|
||||
20250219,104400,4989238350,32050,32100,32150,32050,509
|
||||
20250219,104300,4972903500,32150,32200,32200,32100,842
|
||||
20250219,104200,4945813900,32150,32150,32200,32050,379
|
||||
20250219,104100,4933631200,32150,32050,32150,32050,350
|
||||
20250219,104000,4922396800,32050,32000,32050,32000,497
|
||||
20250219,103900,4906469200,32000,32000,32100,32000,516
|
||||
20250219,103800,4889931300,32000,32000,32100,32000,1340
|
||||
20250219,103700,4846992100,32000,32050,32100,32000,1139
|
||||
20250219,103600,4810486650,32100,32150,32200,32100,2207
|
||||
20250219,103500,4739549700,32150,32000,32150,32000,438
|
||||
20250219,103400,4725489000,32050,32100,32200,32050,1364
|
||||
20250219,103300,4681715600,32200,32250,32350,32100,3151
|
||||
20250219,103200,4580021550,32250,32200,32300,32150,2619
|
||||
20250219,103100,4495656100,32200,32100,32200,32050,3377
|
||||
20250219,103000,4387099300,32100,32100,32150,32050,471
|
||||
20250219,102900,4371979550,32100,32050,32150,32050,1306
|
||||
20250219,102800,4330052200,32050,32000,32050,31900,676
|
||||
20250219,102700,4308419700,32000,32150,32150,31950,1774
|
||||
20250219,102600,4251544150,32100,32200,32250,32100,1762
|
||||
20250219,102500,4194858950,32250,32200,32350,32150,5255
|
||||
20250219,102400,4025308950,32150,31950,32200,31950,6596
|
||||
20250219,102300,3813647150,31950,31950,32000,31900,1542
|
||||
20250219,102200,3764379200,31950,31850,32000,31800,965
|
||||
20250219,102100,3733573100,31850,31850,31950,31800,1177
|
||||
20250219,102000,3696032000,31850,31600,31850,31600,875
|
||||
20250219,101900,3668222000,31650,31550,31650,31550,155
|
||||
20250219,101800,3663322300,31550,31750,31750,31550,924
|
||||
20250219,101700,3634108750,31700,31650,31750,31650,139
|
||||
20250219,101600,3629702500,31650,31700,31700,31650,99
|
||||
20250219,101500,3626565550,31700,31800,31800,31650,174
|
||||
20250219,101400,3621043250,31800,31650,31800,31600,444
|
||||
20250219,101300,3606979000,31650,31700,31800,31650,569
|
||||
20250219,101200,3588957950,31700,31750,31800,31700,867
|
||||
20250219,101100,3561451050,31750,31650,31750,31650,739
|
||||
20250219,101000,3538005700,31700,31650,31700,31650,188
|
||||
20250219,100900,3532053850,31650,31800,31900,31650,929
|
||||
20250219,100800,3502543450,31900,31800,31900,31800,623
|
||||
20250219,100700,3482694200,31800,31750,31850,31650,1577
|
||||
20250219,100600,3432595050,31750,31600,31750,31600,549
|
||||
20250219,100500,3415203450,31600,31600,31650,31500,807
|
||||
20250219,100400,3389760700,31550,31650,31650,31500,3851
|
||||
20250219,100300,3268255300,31550,31750,31750,31550,1668
|
||||
20250219,100200,3215419600,31750,31900,31900,31750,914
|
||||
20250219,100100,3186347000,31950,32150,32150,31700,3593
|
||||
20250219,100000,3071427650,32150,31700,32200,31650,13963
|
||||
20250219,095900,2625284450,31700,31700,31750,31550,1357
|
||||
20250219,095800,2582296650,31700,31600,31700,31550,2440
|
||||
20250219,095700,2505101500,31600,31600,31650,31550,938
|
||||
20250219,095600,2475465800,31550,31650,31650,31550,182
|
||||
20250219,095500,2469723050,31600,31500,31600,31500,824
|
||||
20250219,095400,2443707150,31500,31550,31600,31500,771
|
||||
20250219,095300,2419400250,31550,31600,31600,31550,97
|
||||
20250219,095200,2416338550,31600,31600,31650,31550,1062
|
||||
20250219,095100,2382810050,31600,31700,31700,31600,1777
|
||||
20250219,095000,2326640350,31700,31750,31800,31650,1660
|
||||
20250219,094900,2274005650,31750,31700,31750,31650,1244
|
||||
20250219,094800,2234573350,31650,31700,31700,31600,549
|
||||
20250219,094700,2217186600,31700,31700,31750,31650,1222
|
||||
20250219,094600,2178416550,31700,31700,31800,31700,2443
|
||||
20250219,094500,2100873400,31700,31600,31700,31600,2878
|
||||
20250219,094400,2009771500,31600,31600,31650,31550,1426
|
||||
20250219,094300,1964712400,31550,31450,31550,31400,2120
|
||||
20250219,094200,1897912300,31450,31450,31450,31400,947
|
||||
20250219,094100,1868165250,31500,31450,31500,31400,3137
|
||||
20250219,094000,1769436100,31400,31450,31450,31400,282
|
||||
20250219,093900,1760579600,31450,31450,31500,31400,1330
|
||||
20250219,093800,1718779500,31450,31400,31500,31400,1087
|
||||
20250219,093700,1684602200,31400,31400,31400,31350,2143
|
||||
20250219,093600,1617346700,31400,31300,31450,31300,4564
|
||||
20250219,093500,1474093000,31300,31300,31350,31250,949
|
||||
20250219,093400,1444402100,31300,31350,31350,31250,1113
|
||||
20250219,093300,1409565600,31300,31250,31350,31250,1472
|
||||
20250219,093200,1363500650,31200,31200,31250,31200,2211
|
||||
20250219,093100,1294415400,31200,31200,31200,31150,866
|
||||
20250219,093000,1267425300,31150,31200,31250,31100,3183
|
||||
20250219,092900,1168074300,31250,31100,31250,31000,4376
|
||||
20250219,092800,1031731700,30950,31050,31100,30950,58
|
||||
20250219,092700,1029933500,31000,30950,31100,30950,555
|
||||
20250219,092600,1012725200,30950,30950,30950,30950,98
|
||||
20250219,092500,1009692100,30950,30950,31000,30950,243
|
||||
20250219,092400,1002166400,31000,31050,31050,31000,729
|
||||
20250219,092300,979567100,31050,31100,31100,31050,119
|
||||
20250219,092200,975866250,31100,31000,31150,31000,461
|
||||
20250219,092100,961519850,31000,31000,31000,30950,168
|
||||
20250219,092000,956317500,31000,31000,31000,31000,254
|
||||
20250219,091900,948443500,31000,30950,31050,30950,90
|
||||
20250219,091800,945656200,31100,31000,31100,30900,1532
|
||||
20250219,091700,898279950,31000,31000,31100,31000,1503
|
||||
20250219,091600,851654000,31050,31050,31100,31000,786
|
||||
20250219,091500,827274050,31100,31100,31150,31050,420
|
||||
20250219,091400,814211200,31100,31050,31150,31000,702
|
||||
20250219,091300,792393950,31050,31050,31150,31000,274
|
||||
20250219,091200,783886000,31150,31150,31200,31100,469
|
||||
20250219,091100,769290550,31100,31050,31200,31050,1550
|
||||
20250219,091000,720965100,31050,31050,31050,30950,568
|
||||
20250219,090900,703344500,31050,31000,31100,30850,1421
|
||||
20250219,090800,659324650,31000,31150,31150,31000,544
|
||||
20250219,090700,642411200,31150,31150,31150,31100,1263
|
||||
20250219,090600,603072450,31150,31250,31300,31150,895
|
||||
20250219,090500,575150000,31300,31350,31350,31150,2255
|
||||
20250219,090400,504756400,31400,31300,31450,31150,4865
|
||||
20250219,090300,352451900,31350,30700,31350,30650,7290
|
||||
20250219,090200,126361600,30600,30700,30750,30600,281
|
||||
20250219,090100,117734700,30800,30500,30800,30500,888
|
||||
20250219,090000,90475300,30550,30450,30650,30450,2930
|
||||
|
Reference in New Issue
Block a user