Update 2025-02-19 4022 candle_min
This commit is contained in:
761
389020/min/candle-20250219.csv
Normal file
761
389020/min/candle-20250219.csv
Normal file
@@ -0,0 +1,761 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,213900,7630686150,48500,48500,48500,48500,2729
|
||||
20250219,213800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,213700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,213600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,213500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,213400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,213300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,213200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,213100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,213000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,212900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,212800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,212700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,212600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,212500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,212400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,212300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,212200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,212100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,212000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,211900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,211800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,211700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,211600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,211500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,211400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,211300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,211200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,211100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,211000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,210900,7630686150,48500,48500,48500,48500,2729
|
||||
20250219,210800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,210700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,210600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,210500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,210400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,210300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,210200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,210100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,210000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,205900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,205800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,205700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,205600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,205500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,205400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,205300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,205200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,205100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,205000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,204900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,204800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,204700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,204600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,204500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,204400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,204300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,204200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,204100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,204000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,203900,7630686150,48500,48500,48500,48500,2729
|
||||
20250219,203800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,203700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,203600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,203500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,203400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,203300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,203200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,203100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,203000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,202900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,202800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,202700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,202600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,202500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,202400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,202300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,202200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,202100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,202000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,201900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,201800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,201700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,201600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,201500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,201400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,201300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,201200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,201100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,201000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,200900,7630686150,48500,48500,48500,48500,2729
|
||||
20250219,200800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,200700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,200600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,200500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,200400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,200300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,200200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,200100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,200000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,195900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,195800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,195700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,195600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,195500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,195400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,195300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,195200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,195100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,195000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,194900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,194800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,194700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,194600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,194500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,194400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,194300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,194200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,194100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,194000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,193900,7630686150,48500,48500,48500,48500,2729
|
||||
20250219,193800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,193700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,193600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,193500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,193400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,193300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,193200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,193100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,193000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,192900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,192800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,192700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,192600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,192500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,192400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,192300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,192200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,192100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,192000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,191900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,191800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,191700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,191600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,191500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,191400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,191300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,191200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,191100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,191000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,190900,7630686150,48500,48500,48500,48500,2729
|
||||
20250219,190800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,190700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,190600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,190500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,190400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,190300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,190200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,190100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,190000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,185900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,185800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,185700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,185600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,185500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,185400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,185300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,185200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,185100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,185000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,184900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,184800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,184700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,184600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,184500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,184400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,184300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,184200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,184100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,184000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,183900,7630686150,48500,48500,48500,48500,2729
|
||||
20250219,183800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,183700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,183600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,183500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,183400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,183300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,183200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,183100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,183000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,182900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,182800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,182700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,182600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,182500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,182400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,182300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,182200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,182100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,182000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,181900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,181800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,181700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,181600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,181500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,181400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,181300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,181200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,181100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,181000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,180900,7630686150,48500,48500,48500,48500,2729
|
||||
20250219,180800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,180700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,180600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,180500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,180400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,180300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,180200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,180100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,180000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,175900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,175800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,175700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,175600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,175500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,175400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,175300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,175200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,175100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,175000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,174900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,174800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,174700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,174600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,174500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,174400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,174300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,174200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,174100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,174000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,173900,7630686150,48500,48500,48500,48500,2729
|
||||
20250219,173800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,173700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,173600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,173500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,173400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,173300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,173200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,173100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,173000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,172900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,172800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,172700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,172600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,172500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,172400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,172300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,172200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,172100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,172000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,171900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,171800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,171700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,171600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,171500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,171400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,171300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,171200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,171100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,171000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,170900,7630686150,48500,48500,48500,48500,2729
|
||||
20250219,170800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,170700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,170600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,170500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,170400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,170300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,170200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,170100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,170000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,165900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,165800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,165700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,165600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,165500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,165400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,165300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,165200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,165100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,165000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,164900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,164800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,164700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,164600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,164500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,164400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,164300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,164200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,164100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,164000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,163900,7630686150,48500,48500,48500,48500,2729
|
||||
20250219,163800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,163700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,163600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,163500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,163400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,163300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,163200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,163100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,163000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,162900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,162800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,162700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,162600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,162500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,162400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,162300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,162200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,162100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,162000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,161900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,161800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,161700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,161600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,161500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,161400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,161300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,161200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,161100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,161000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,160900,7630686150,48500,48500,48500,48500,2729
|
||||
20250219,160800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,160700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,160600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,160500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,160400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,160300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,160200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,160100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,160000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,155900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,155800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,155700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,155600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,155500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,155400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,155300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,155200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,155100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,155000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,154900,7630686150,48500,48500,48500,48500,0
|
||||
20250219,154800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,154700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,154600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,154500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,154400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,154300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,154200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,154100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,154000,7630686150,48500,48500,48500,48500,0
|
||||
20250219,153900,7630686150,48500,48500,48500,48500,2729
|
||||
20250219,153800,7630686150,48500,48500,48500,48500,0
|
||||
20250219,153700,7630686150,48500,48500,48500,48500,0
|
||||
20250219,153600,7630686150,48500,48500,48500,48500,0
|
||||
20250219,153500,7630686150,48500,48500,48500,48500,0
|
||||
20250219,153400,7630686150,48500,48500,48500,48500,0
|
||||
20250219,153300,7630686150,48500,48500,48500,48500,0
|
||||
20250219,153200,7630686150,48500,48500,48500,48500,0
|
||||
20250219,153100,7630686150,48500,48500,48500,48500,0
|
||||
20250219,153000,7630686150,48500,48500,48500,48500,2729
|
||||
20250219,152900,7498329650,48750,48750,48750,48750,0
|
||||
20250219,152800,7498329650,48750,48750,48750,48750,0
|
||||
20250219,152700,7498329650,48750,48750,48750,48750,0
|
||||
20250219,152600,7498329650,48750,48750,48750,48750,0
|
||||
20250219,152500,7498329650,48750,48750,48750,48750,0
|
||||
20250219,152400,7498329650,48750,48750,48750,48750,0
|
||||
20250219,152300,7498329650,48750,48750,48750,48750,0
|
||||
20250219,152200,7498329650,48750,48750,48750,48750,0
|
||||
20250219,152100,7498329650,48750,48750,48750,48750,0
|
||||
20250219,152000,7498329650,48750,48750,48750,48750,0
|
||||
20250219,151900,7498329650,48750,48700,48800,48700,585
|
||||
20250219,151800,7469817500,48750,48750,48750,48750,70
|
||||
20250219,151700,7466405000,48700,48750,48800,48700,171
|
||||
20250219,151600,7458068200,48750,48700,48750,48700,295
|
||||
20250219,151500,7443700100,48700,48750,48750,48700,234
|
||||
20250219,151400,7432300300,48750,48850,48850,48750,1048
|
||||
20250219,151300,7381151550,48850,48850,48850,48850,166
|
||||
20250219,151200,7373042450,48900,48850,48900,48850,181
|
||||
20250219,151100,7364196850,48900,48900,48900,48900,48
|
||||
20250219,151000,7361849650,48900,48900,48900,48900,7
|
||||
20250219,150900,7361507350,48900,48850,48900,48800,69
|
||||
20250219,150800,7358136700,48900,48850,48900,48850,138
|
||||
20250219,150700,7351394450,48800,48850,48850,48800,204
|
||||
20250219,150600,7341430450,48850,48800,48900,48800,154
|
||||
20250219,150500,7333907250,48850,48850,48850,48850,112
|
||||
20250219,150400,7328436050,48800,48800,48800,48800,85
|
||||
20250219,150300,7324288050,48800,48800,48800,48750,458
|
||||
20250219,150200,7301937850,48850,48850,48850,48800,463
|
||||
20250219,150100,7279323200,48850,48800,48850,48800,46
|
||||
20250219,150000,7277077050,48800,48800,48800,48750,270
|
||||
20250219,145900,7263906350,48800,48800,48800,48800,53
|
||||
20250219,145800,7261319950,48800,48750,48800,48750,93
|
||||
20250219,145700,7256786000,48700,48700,48700,48700,11
|
||||
20250219,145600,7256250300,48700,48800,48900,48700,485
|
||||
20250219,145500,7232619650,48850,48800,48850,48800,87
|
||||
20250219,145400,7228370250,48850,48850,48850,48850,33
|
||||
20250219,145300,7226758200,48850,48750,48850,48750,142
|
||||
20250219,145200,7219826200,48750,48750,48800,48700,72
|
||||
20250219,145100,7216318350,48750,48750,48800,48700,277
|
||||
20250219,145000,7202811800,48750,48700,48750,48700,283
|
||||
20250219,144900,7189029000,48700,48700,48700,48700,414
|
||||
20250219,144800,7168867200,48700,48750,48750,48700,285
|
||||
20250219,144700,7154975250,48750,48800,48800,48750,127
|
||||
20250219,144600,7148780550,48850,48800,48850,48800,84
|
||||
20250219,144500,7144680650,48800,48800,48800,48800,435
|
||||
20250219,144400,7123452650,48800,48800,48800,48800,122
|
||||
20250219,144300,7117499050,48850,48900,48900,48800,100
|
||||
20250219,144200,7112617050,48900,48900,48900,48800,43
|
||||
20250219,144100,7110517350,48900,48850,48900,48800,71
|
||||
20250219,144000,7107051550,48850,48850,48850,48850,46
|
||||
20250219,143900,7104804450,48800,48800,48800,48800,27
|
||||
20250219,143800,7103486850,48800,48800,48800,48800,41
|
||||
20250219,143700,7101486050,48850,48800,48850,48800,31
|
||||
20250219,143600,7099971950,48850,48850,48850,48850,4
|
||||
20250219,143500,7099776550,48850,48850,48850,48850,34
|
||||
20250219,143400,7098115650,48800,48800,48800,48800,201
|
||||
20250219,143300,7088306850,48850,48850,48850,48850,31
|
||||
20250219,143200,7086792500,48850,48850,48850,48850,10
|
||||
20250219,143100,7086304000,48850,48850,48850,48800,156
|
||||
20250219,143000,7078684300,48850,48800,48850,48800,97
|
||||
20250219,142900,7073949700,48850,48800,48850,48800,6
|
||||
20250219,142800,7073656850,48800,48800,48800,48800,162
|
||||
20250219,142700,7065751250,48800,48900,48900,48800,765
|
||||
20250219,142600,7028397100,48850,48900,48900,48850,35
|
||||
20250219,142500,7026686850,48850,48900,48900,48850,32
|
||||
20250219,142400,7025123150,48850,48900,48900,48850,118
|
||||
20250219,142300,7019356600,48850,48850,48850,48850,10
|
||||
20250219,142200,7018868100,48850,48850,48850,48850,87
|
||||
20250219,142100,7014618150,48800,48800,48800,48800,9
|
||||
20250219,142000,7014178950,48800,48800,48800,48800,21
|
||||
20250219,141900,7013154150,48800,48800,48800,48800,163
|
||||
20250219,141800,7005199750,48800,48800,48850,48800,721
|
||||
20250219,141700,6969989700,48800,48850,48850,48800,3
|
||||
20250219,141600,6969843200,48850,48850,48850,48850,337
|
||||
20250219,141500,6953380750,48800,48750,48800,48750,148
|
||||
20250219,141400,6946165100,48750,48700,48800,48700,80
|
||||
20250219,141300,6942268750,48750,48750,48750,48700,857
|
||||
20250219,141200,6900501550,48800,48750,48800,48750,105
|
||||
20250219,141100,6895381750,48750,48750,48750,48750,87
|
||||
20250219,141000,6891140500,48750,48850,48850,48750,394
|
||||
20250219,140900,6871911750,48850,48850,48850,48850,64
|
||||
20250219,140800,6868785350,48850,48900,48900,48850,79
|
||||
20250219,140700,6864925650,48900,48800,48900,48800,89
|
||||
20250219,140600,6860579700,48800,48850,48850,48800,62
|
||||
20250219,140500,6857554000,48800,48800,48800,48800,3
|
||||
20250219,140400,6857407600,48800,48850,48850,48800,87
|
||||
20250219,140300,6853161600,48850,48800,48850,48800,17
|
||||
20250219,140200,6852331700,48750,48750,48750,48750,18
|
||||
20250219,140100,6851454200,48750,48850,48850,48750,17
|
||||
20250219,140000,6850624250,48750,48850,48850,48750,520
|
||||
20250219,135900,6825251000,48850,48900,48900,48850,138
|
||||
20250219,135800,6818508700,48900,48900,48950,48900,60
|
||||
20250219,135700,6815574500,48900,48900,48900,48900,7
|
||||
20250219,135600,6815232200,48900,48900,48900,48900,32
|
||||
20250219,135500,6813667400,48800,48850,48900,48800,266
|
||||
20250219,135400,6800679850,48850,48900,48900,48850,118
|
||||
20250219,135300,6794914800,48850,48950,48950,48850,170
|
||||
20250219,135200,6786605300,48950,48950,48950,48900,253
|
||||
20250219,135100,6774223600,48950,49000,49000,48950,148
|
||||
20250219,135000,6766977150,49050,49200,49200,49000,676
|
||||
20250219,134900,6733758900,49250,49450,49450,49250,1703
|
||||
20250219,134800,6649804850,49450,49350,49450,49350,480
|
||||
20250219,134700,6626094450,49400,49250,49400,49250,875
|
||||
20250219,134600,6582906000,49300,49250,49300,49200,2064
|
||||
20250219,134500,6481321700,49300,49300,49350,49250,1091
|
||||
20250219,134400,6427514450,49300,49250,49350,49250,944
|
||||
20250219,134300,6380983450,49200,48800,49250,48800,2574
|
||||
20250219,134200,6254599300,48800,48750,48800,48700,324
|
||||
20250219,134100,6238813900,48800,48800,48800,48750,40
|
||||
20250219,134000,6236863450,48800,48650,48800,48650,67
|
||||
20250219,133900,6233598150,48700,48500,48700,48500,412
|
||||
20250219,133800,6213597450,48500,48500,48500,48500,96
|
||||
20250219,133700,6208941450,48500,48450,48500,48450,35
|
||||
20250219,133600,6207244200,48400,48400,48400,48400,1
|
||||
20250219,133500,6207195800,48400,48400,48500,48350,183
|
||||
20250219,133400,6198340150,48400,48500,48500,48400,260
|
||||
20250219,133300,6185752900,48500,48400,48500,48400,57
|
||||
20250219,133200,6182991300,48400,48400,48450,48400,123
|
||||
20250219,133100,6177037600,48400,48400,48450,48400,459
|
||||
20250219,133000,6154821950,48450,48500,48500,48400,133
|
||||
20250219,132900,6148382950,48500,48500,48500,48450,58
|
||||
20250219,132800,6145571800,48450,48400,48450,48400,489
|
||||
20250219,132700,6121904150,48400,48450,48450,48400,124
|
||||
20250219,132600,6115896950,48400,48450,48500,48400,39
|
||||
20250219,132500,6114007350,48500,48450,48500,48400,358
|
||||
20250219,132400,6096668900,48400,48450,48450,48400,298
|
||||
20250219,132300,6082243400,48450,48450,48450,48400,95
|
||||
20250219,132200,6077642650,48450,48450,48500,48400,549
|
||||
20250219,132100,6051049100,48450,48550,48550,48450,2466
|
||||
20250219,132000,5931471800,48550,48600,48600,48550,791
|
||||
20250219,131900,5893067200,48600,48600,48600,48600,164
|
||||
20250219,131800,5885096800,48600,48550,48600,48550,643
|
||||
20250219,131700,5853862550,48650,48550,48650,48550,702
|
||||
20250219,131600,5819778350,48550,48550,48600,48550,206
|
||||
20250219,131500,5809772050,48600,48600,48600,48550,111
|
||||
20250219,131400,5804380000,48600,48600,48600,48600,5
|
||||
20250219,131300,5804137000,48600,48600,48600,48600,978
|
||||
20250219,131200,5756606200,48700,48700,48700,48650,465
|
||||
20250219,131100,5733980850,48700,48650,48700,48650,21
|
||||
20250219,131000,5732958250,48700,48750,48750,48700,32
|
||||
20250219,130900,5731399800,48750,48700,48750,48700,21
|
||||
20250219,130800,5730376200,48700,48700,48700,48650,11
|
||||
20250219,130700,5729840650,48700,48700,48700,48650,112
|
||||
20250219,130600,5724391700,48650,48800,48800,48650,69
|
||||
20250219,130500,5721027350,48650,48750,48750,48650,746
|
||||
20250219,130400,5684696850,48800,48750,48800,48750,16
|
||||
20250219,130300,5683916250,48750,48750,48750,48700,216
|
||||
20250219,130200,5673390650,48750,48750,48800,48750,106
|
||||
20250219,130100,5668223100,48750,48650,48750,48650,62
|
||||
20250219,130000,5665206050,48650,48700,48700,48650,50
|
||||
20250219,125900,5662773500,48700,48700,48700,48700,105
|
||||
20250219,125800,5657660000,48750,48650,48750,48600,246
|
||||
20250219,125700,5645696700,48650,48600,48650,48600,24
|
||||
20250219,125600,5644530150,48550,48600,48600,48550,189
|
||||
20250219,125500,5635349750,48600,48550,48650,48550,113
|
||||
20250219,125400,5629858500,48550,48600,48600,48550,165
|
||||
20250219,125300,5621844600,48600,48600,48650,48600,696
|
||||
20250219,125200,5588018500,48600,48650,48650,48600,13
|
||||
20250219,125100,5587386100,48600,48700,48700,48600,176
|
||||
20250219,125000,5578823650,48650,48650,48700,48650,20
|
||||
20250219,124900,5577850600,48700,48600,48700,48600,218
|
||||
20250219,124800,5567254450,48600,48650,48650,48600,1327
|
||||
20250219,124700,5502739700,48700,48700,48700,48650,48
|
||||
20250219,124600,5500402850,48650,48750,48750,48650,128
|
||||
20250219,124500,5494174650,48700,48750,48750,48700,753
|
||||
20250219,124400,5457487800,48750,48800,48800,48750,218
|
||||
20250219,124300,5446854050,48800,48850,48850,48800,530
|
||||
20250219,124200,5420989950,48800,48850,48850,48800,106
|
||||
20250219,124100,5415811900,48800,48850,48850,48800,134
|
||||
20250219,124000,5409270200,48800,48850,48850,48800,558
|
||||
20250219,123900,5382028850,48800,48900,48900,48800,774
|
||||
20250219,123800,5344222200,48900,48900,48900,48900,350
|
||||
20250219,123700,5327107200,48900,48900,48900,48900,60
|
||||
20250219,123600,5324173200,48900,48850,48900,48850,240
|
||||
20250219,123500,5312439900,48900,48900,48900,48900,116
|
||||
20250219,123400,5306767500,48850,48850,48850,48850,418
|
||||
20250219,123300,5286348200,48900,48900,48900,48900,446
|
||||
20250219,123200,5264538800,48900,48900,48950,48900,192
|
||||
20250219,123100,5255148950,48950,48900,48950,48900,16
|
||||
20250219,123000,5254366300,48950,48900,48950,48900,485
|
||||
20250219,122900,5230649350,48900,49000,49000,48900,323
|
||||
20250219,122800,5214847000,49000,48950,49000,48950,268
|
||||
20250219,122700,5201723400,49000,49000,49000,49000,42
|
||||
20250219,122600,5199665400,49000,49000,49000,49000,75
|
||||
20250219,122500,5195990400,49100,49050,49100,49050,32
|
||||
20250219,122400,5194419700,49050,48950,49050,48950,42
|
||||
20250219,122300,5192363700,48900,48900,48900,48900,208
|
||||
20250219,122200,5182192500,48900,48850,48900,48850,2
|
||||
20250219,122100,5182094750,48850,49050,49050,48850,1486
|
||||
20250219,122000,5109372450,49050,49050,49050,49050,376
|
||||
20250219,121900,5090929650,49050,49050,49050,49050,33
|
||||
20250219,121800,5089311000,49000,49050,49100,49000,86
|
||||
20250219,121700,5085094750,49100,49050,49100,49050,37
|
||||
20250219,121600,5083278250,49100,49100,49100,49050,321
|
||||
20250219,121500,5067532200,49050,49050,49050,49050,84
|
||||
20250219,121400,5063412000,49100,49100,49100,49050,247
|
||||
20250219,121300,5051287250,49100,49150,49150,49100,47
|
||||
20250219,121200,5048979500,49050,49100,49100,49050,251
|
||||
20250219,121100,5036661500,49150,49150,49150,49100,586
|
||||
20250219,121000,5007870400,49150,49250,49350,49150,650
|
||||
20250219,120900,4975882350,49250,49250,49250,49250,123
|
||||
20250219,120800,4969824600,49350,49350,49350,49350,80
|
||||
20250219,120700,4965876600,49400,49100,49400,49100,46
|
||||
20250219,120600,4963616150,49100,49150,49150,49100,106
|
||||
20250219,120500,4958409000,49150,49250,49250,49150,457
|
||||
20250219,120400,4935936000,49250,49350,49350,49250,155
|
||||
20250219,120300,4928301150,49300,49400,49400,49300,699
|
||||
20250219,120200,4893815750,49400,49400,49450,49400,145
|
||||
20250219,120100,4886652250,49400,49500,49500,49400,726
|
||||
20250219,120000,4850785600,49500,49400,49500,49400,303
|
||||
20250219,115900,4835806000,49400,49350,49400,49350,79
|
||||
20250219,115800,4831904450,49400,49350,49400,49350,275
|
||||
20250219,115700,4818332750,49350,49300,49350,49300,233
|
||||
20250219,115600,4806845500,49350,49350,49350,49350,437
|
||||
20250219,115500,4785279550,49350,49350,49400,49350,38
|
||||
20250219,115400,4783403950,49350,49350,49350,49300,128
|
||||
20250219,115300,4777087450,49350,49450,49450,49350,518
|
||||
20250219,115200,4751514350,49400,49450,49450,49400,38
|
||||
20250219,115100,4749635450,49450,49450,49450,49450,18
|
||||
20250219,115000,4748745350,49450,49450,49450,49450,8
|
||||
20250219,114900,4748349750,49450,49400,49450,49400,207
|
||||
20250219,114800,4738123550,49400,49400,49450,49400,241
|
||||
20250219,114700,4726217750,49400,49400,49450,49400,81
|
||||
20250219,114600,4722215750,49400,49450,49450,49400,251
|
||||
20250219,114500,4709814050,49450,49450,49450,49450,115
|
||||
20250219,114400,4704127300,49450,49450,49450,49400,130
|
||||
20250219,114300,4697703800,49450,49400,49450,49400,26
|
||||
20250219,114200,4696419100,49450,49450,49450,49400,37
|
||||
20250219,114100,4694590450,49400,49400,49400,49400,25
|
||||
20250219,114000,4693355450,49400,49400,49400,49400,108
|
||||
20250219,113900,4688020250,49400,49400,49400,49400,69
|
||||
20250219,113800,4684611650,49300,49350,49350,49300,59
|
||||
20250219,113700,4681701500,49350,49350,49350,49350,50
|
||||
20250219,113600,4679234000,49400,49400,49400,49350,177
|
||||
20250219,113500,4670498450,49400,49400,49400,49400,13
|
||||
20250219,113400,4669856250,49350,49450,49450,49350,123
|
||||
20250219,113300,4663779550,49450,49400,49450,49400,158
|
||||
20250219,113200,4655974300,49450,49450,49500,49450,37
|
||||
20250219,113100,4654144250,49500,49450,49500,49450,242
|
||||
20250219,113000,4642174900,49500,49350,49550,49350,1459
|
||||
20250219,112900,4570063850,49350,49350,49400,49350,81
|
||||
20250219,112800,4566065400,49400,49350,49400,49350,78
|
||||
20250219,112700,4562215650,49400,49350,49400,49350,22
|
||||
20250219,112600,4561129600,49350,49350,49400,49350,263
|
||||
20250219,112500,4548150200,49400,49400,49400,49350,42
|
||||
20250219,112400,4546075800,49400,49450,49450,49350,80
|
||||
20250219,112300,4542124850,49400,49400,49400,49400,274
|
||||
20250219,112200,4528589250,49400,49400,49400,49400,122
|
||||
20250219,112100,4522562450,49400,49400,49400,49350,91
|
||||
20250219,112000,4518067150,49400,49400,49400,49350,59
|
||||
20250219,111900,4515152750,49400,49400,49400,49400,48
|
||||
20250219,111800,4512781550,49400,49400,49400,49400,144
|
||||
20250219,111700,4505667950,49400,49400,49450,49350,265
|
||||
20250219,111600,4492581650,49450,49300,49450,49300,34
|
||||
20250219,111500,4490904250,49300,49450,49450,49300,21
|
||||
20250219,111400,4489867450,49250,49400,49400,49200,99
|
||||
20250219,111300,4484991500,49400,49500,49500,49300,598
|
||||
20250219,111200,4455399900,49550,49550,49600,49550,521
|
||||
20250219,111100,4429569950,49550,49500,49550,49500,236
|
||||
20250219,111000,4417878250,49500,49300,49550,49300,2464
|
||||
20250219,110900,4295973950,49300,49350,49350,49300,34
|
||||
20250219,110800,4294296950,49350,49300,49350,49300,118
|
||||
20250219,110700,4288477600,49300,49250,49300,49250,41
|
||||
20250219,110600,4286457400,49250,49250,49250,49250,20
|
||||
20250219,110500,4285472400,49250,49200,49300,49200,224
|
||||
20250219,110400,4274435350,49200,49200,49250,49200,139
|
||||
20250219,110300,4267593900,49200,49250,49250,49200,85
|
||||
20250219,110200,4263410400,49250,49250,49250,49250,23
|
||||
20250219,110100,4262277650,49250,49250,49250,49250,66
|
||||
20250219,110000,4259027150,49250,49250,49250,49150,257
|
||||
20250219,105900,4246384350,49250,49350,49350,49250,100
|
||||
20250219,105800,4241455400,49250,49300,49300,49250,198
|
||||
20250219,105700,4231699500,49350,49400,49400,49300,142
|
||||
20250219,105600,4224690350,49450,49400,49450,49350,364
|
||||
20250219,105500,4206714400,49350,49450,49450,49350,425
|
||||
20250219,105400,4185722650,49450,49450,49450,49400,475
|
||||
20250219,105300,4162243850,49450,49400,49500,49400,948
|
||||
20250219,105200,4115375550,49400,49400,49400,49350,543
|
||||
20250219,105100,4088554700,49450,49400,49450,49250,284
|
||||
20250219,105000,4074532200,49400,49300,49400,49250,163
|
||||
20250219,104900,4066494050,49250,49200,49300,49200,350
|
||||
20250219,104800,4049257200,49250,49250,49250,49200,483
|
||||
20250219,104700,4025489800,49200,49250,49250,49200,101
|
||||
20250219,104600,4020518500,49250,49200,49250,49200,304
|
||||
20250219,104500,4005558550,49200,49100,49200,49100,351
|
||||
20250219,104400,3988304000,49050,49050,49050,49050,128
|
||||
20250219,104300,3982025600,49000,49000,49050,49000,32
|
||||
20250219,104200,3980456550,49050,49000,49050,49000,81
|
||||
20250219,104100,3976485500,49000,49000,49050,49000,222
|
||||
20250219,104000,3965606550,49050,49050,49100,49050,110
|
||||
20250219,103900,3960210150,49100,49050,49150,49050,127
|
||||
20250219,103800,3953975500,49000,48800,49000,48800,1922
|
||||
20250219,103700,3860024200,48750,48850,48850,48750,114
|
||||
20250219,103600,3854460800,48850,48850,48850,48850,20
|
||||
20250219,103500,3853483800,48800,48850,48850,48800,219
|
||||
20250219,103400,3842793050,48800,48850,48850,48800,271
|
||||
20250219,103300,3829562000,48850,48900,48900,48850,283
|
||||
20250219,103200,3815725550,48900,48950,48950,48900,190
|
||||
20250219,103100,3806426550,48950,49000,49000,48950,574
|
||||
20250219,103000,3778327750,49000,48950,49000,48950,112
|
||||
20250219,102900,3772840700,48950,49000,49000,48950,213
|
||||
20250219,102800,3762409750,49050,49100,49100,49050,35
|
||||
20250219,102700,3760692750,49050,49000,49100,48900,1392
|
||||
20250219,102600,3692479500,49050,48950,49100,48950,37
|
||||
20250219,102500,3690664950,48950,49050,49050,48900,66
|
||||
20250219,102400,3687433000,49100,48950,49150,48900,283
|
||||
20250219,102300,3673571050,48900,49000,49000,48900,410
|
||||
20250219,102200,3653505250,49000,49150,49150,49000,1045
|
||||
20250219,102100,3602226600,49150,49350,49350,49150,1094
|
||||
20250219,102000,3548346850,49400,49350,49450,49350,137
|
||||
20250219,101900,3541579200,49300,49400,49450,49250,533
|
||||
20250219,101800,3515287700,49400,49400,49400,49350,21
|
||||
20250219,101700,3514250950,49400,49150,49400,49150,1388
|
||||
20250219,101600,3445827800,49150,49200,49250,49150,236
|
||||
20250219,101500,3434220650,49200,49300,49300,49200,832
|
||||
20250219,101400,3393229450,49250,49300,49300,49250,313
|
||||
20250219,101300,3377808950,49250,49300,49300,49250,124
|
||||
20250219,101200,3371699900,49250,49250,49250,49200,200
|
||||
20250219,101100,3361854600,49250,49150,49300,49100,338
|
||||
20250219,101000,3345218500,49150,49150,49200,49150,627
|
||||
20250219,100900,3314400600,49150,49150,49200,49150,200
|
||||
20250219,100800,3304570350,49150,49250,49250,49150,506
|
||||
20250219,100700,3279677350,49250,49250,49300,49250,184
|
||||
20250219,100600,3270613550,49250,49250,49250,49200,394
|
||||
20250219,100500,3251215300,49250,49300,49300,49250,237
|
||||
20250219,100400,3239539450,49300,49300,49350,49250,90
|
||||
20250219,100300,3235102400,49350,49350,49350,49300,370
|
||||
20250219,100200,3216849700,49350,49500,49500,49350,1877
|
||||
20250219,100100,3124114800,49550,49650,49700,49550,773
|
||||
20250219,100000,3085750600,49700,49750,49850,49700,1227
|
||||
20250219,095900,3024688900,49800,49450,49850,49450,4135
|
||||
20250219,095800,2819401500,49450,49500,49550,49450,719
|
||||
20250219,095700,2783813850,49500,49600,49600,49500,729
|
||||
20250219,095600,2747682600,49550,49350,49550,49300,1899
|
||||
20250219,095500,2653785050,49350,49350,49350,49350,162
|
||||
20250219,095400,2645790350,49350,49350,49350,49300,218
|
||||
20250219,095300,2635033050,49400,49500,49500,49050,1543
|
||||
20250219,095200,2559069850,49450,49500,49500,49350,765
|
||||
20250219,095100,2521251050,49500,49600,49650,49450,2568
|
||||
20250219,095000,2393914600,49600,49250,49650,49250,3247
|
||||
20250219,094900,2233333350,49300,49000,49400,49000,2612
|
||||
20250219,094800,2104743600,48950,48850,48950,48650,1330
|
||||
20250219,094700,2039783600,48850,48800,48850,48750,224
|
||||
20250219,094600,2028854800,48800,48700,48900,48700,588
|
||||
20250219,094500,2000137950,48800,48700,48800,48700,672
|
||||
20250219,094400,1967388100,48700,48600,48700,48500,412
|
||||
20250219,094300,1947377950,48550,48450,48550,48450,545
|
||||
20250219,094200,1920943200,48450,48600,48600,48450,470
|
||||
20250219,094100,1898150950,48600,48550,48600,48550,222
|
||||
20250219,094000,1887370350,48550,48600,48600,48550,140
|
||||
20250219,093900,1880572200,48600,48700,48700,48550,172
|
||||
20250219,093800,1872204600,48700,48650,48700,48550,724
|
||||
20250219,093700,1837011300,48600,48650,48650,48600,160
|
||||
20250219,093600,1829229350,48550,48500,48600,48450,778
|
||||
20250219,093500,1791480200,48550,48550,48550,48500,191
|
||||
20250219,093400,1782212550,48550,48550,48550,48500,715
|
||||
20250219,093300,1747513400,48500,48550,48600,48500,247
|
||||
20250219,093200,1735522150,48600,48550,48600,48500,483
|
||||
20250219,093100,1712055350,48550,48550,48600,48550,478
|
||||
20250219,093000,1688839200,48550,48750,48750,48550,593
|
||||
20250219,092900,1659994250,48800,48650,48800,48600,448
|
||||
20250219,092800,1638183400,48650,48600,48650,48550,442
|
||||
20250219,092700,1616712800,48600,48400,48600,48400,522
|
||||
20250219,092600,1591373200,48500,48550,48550,48400,1914
|
||||
20250219,092500,1498591800,48550,48600,48650,48550,597
|
||||
20250219,092400,1469582800,48600,48700,48750,48600,1660
|
||||
20250219,092300,1388797350,48750,48750,48750,48750,210
|
||||
20250219,092200,1378559850,48800,48800,48800,48800,119
|
||||
20250219,092100,1372752650,48600,48650,48750,48600,1081
|
||||
20250219,092000,1320141050,48650,48750,48750,48650,466
|
||||
20250219,091900,1297469500,48650,48800,48800,48600,441
|
||||
20250219,091800,1276031900,48650,48900,48900,48650,3524
|
||||
20250219,091700,1104060200,48850,48900,48900,48800,377
|
||||
20250219,091600,1085642550,48800,48850,49000,48800,852
|
||||
20250219,091500,1044041950,48800,48950,49000,48800,2406
|
||||
20250219,091400,926488500,48950,49100,49150,48950,801
|
||||
20250219,091300,887225450,49050,48950,49250,48950,313
|
||||
20250219,091200,871839650,49150,48850,49200,48800,1755
|
||||
20250219,091100,785913250,48900,48950,48950,48850,696
|
||||
20250219,091000,751895400,49000,49100,49150,48900,2015
|
||||
20250219,090900,653131600,49100,49100,49150,49050,367
|
||||
20250219,090800,635107800,49100,49150,49150,49100,492
|
||||
20250219,090700,610948100,49100,49250,49250,49050,1093
|
||||
20250219,090600,557213650,49200,49300,49300,49200,172
|
||||
20250219,090500,548741450,49250,49200,49450,49000,2671
|
||||
20250219,090400,417155800,49100,49150,49150,49000,1541
|
||||
20250219,090300,341522650,49200,49200,49250,49200,431
|
||||
20250219,090200,320316250,49200,49250,49300,49150,818
|
||||
20250219,090100,280070600,49300,49300,49300,49100,2710
|
||||
20250219,090000,146794550,49300,49300,49600,49200,2973
|
||||
|
Reference in New Issue
Block a user