Update 2025-02-19 4022 candle_min
This commit is contained in:
764
403870/min/candle-20250219.csv
Normal file
764
403870/min/candle-20250219.csv
Normal file
@@ -0,0 +1,764 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,214200,45799082250,32900,32900,32900,32900,25060
|
||||
20250219,214100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,214000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,213900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,213800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,213700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,213600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,213500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,213400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,213300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,213200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,213100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,213000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,212900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,212800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,212700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,212600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,212500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,212400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,212300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,212200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,212100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,212000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,211900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,211800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,211700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,211600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,211500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,211400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,211300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,211200,45799082250,32900,32900,32900,32900,25060
|
||||
20250219,211100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,211000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,210900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,210800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,210700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,210600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,210500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,210400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,210300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,210200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,210100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,210000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,205900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,205800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,205700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,205600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,205500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,205400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,205300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,205200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,205100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,205000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,204900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,204800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,204700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,204600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,204500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,204400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,204300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,204200,45799082250,32900,32900,32900,32900,25060
|
||||
20250219,204100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,204000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,203900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,203800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,203700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,203600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,203500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,203400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,203300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,203200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,203100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,203000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,202900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,202800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,202700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,202600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,202500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,202400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,202300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,202200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,202100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,202000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,201900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,201800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,201700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,201600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,201500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,201400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,201300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,201200,45799082250,32900,32900,32900,32900,25060
|
||||
20250219,201100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,201000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,200900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,200800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,200700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,200600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,200500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,200400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,200300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,200200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,200100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,200000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,195900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,195800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,195700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,195600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,195500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,195400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,195300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,195200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,195100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,195000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,194900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,194800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,194700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,194600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,194500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,194400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,194300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,194200,45799082250,32900,32900,32900,32900,25060
|
||||
20250219,194100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,194000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,193900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,193800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,193700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,193600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,193500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,193400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,193300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,193200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,193100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,193000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,192900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,192800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,192700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,192600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,192500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,192400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,192300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,192200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,192100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,192000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,191900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,191800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,191700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,191600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,191500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,191400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,191300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,191200,45799082250,32900,32900,32900,32900,25060
|
||||
20250219,191100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,191000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,190900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,190800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,190700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,190600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,190500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,190400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,190300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,190200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,190100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,190000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,185900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,185800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,185700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,185600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,185500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,185400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,185300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,185200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,185100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,185000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,184900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,184800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,184700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,184600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,184500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,184400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,184300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,184200,45799082250,32900,32900,32900,32900,25060
|
||||
20250219,184100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,184000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,183900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,183800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,183700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,183600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,183500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,183400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,183300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,183200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,183100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,183000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,182900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,182800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,182700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,182600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,182500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,182400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,182300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,182200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,182100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,182000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,181900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,181800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,181700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,181600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,181500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,181400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,181300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,181200,45799082250,32900,32900,32900,32900,25060
|
||||
20250219,181100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,181000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,180900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,180800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,180700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,180600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,180500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,180400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,180300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,180200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,180100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,180000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,175900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,175800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,175700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,175600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,175500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,175400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,175300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,175200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,175100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,175000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,174900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,174800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,174700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,174600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,174500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,174400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,174300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,174200,45799082250,32900,32900,32900,32900,25060
|
||||
20250219,174100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,174000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,173900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,173800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,173700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,173600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,173500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,173400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,173300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,173200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,173100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,173000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,172900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,172800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,172700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,172600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,172500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,172400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,172300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,172200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,172100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,172000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,171900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,171800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,171700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,171600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,171500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,171400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,171300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,171200,45799082250,32900,32900,32900,32900,25060
|
||||
20250219,171100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,171000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,170900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,170800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,170700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,170600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,170500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,170400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,170300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,170200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,170100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,170000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,165900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,165800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,165700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,165600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,165500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,165400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,165300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,165200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,165100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,165000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,164900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,164800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,164700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,164600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,164500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,164400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,164300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,164200,45799082250,32900,32900,32900,32900,25060
|
||||
20250219,164100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,164000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,163900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,163800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,163700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,163600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,163500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,163400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,163300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,163200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,163100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,163000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,162900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,162800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,162700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,162600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,162500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,162400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,162300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,162200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,162100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,162000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,161900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,161800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,161700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,161600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,161500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,161400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,161300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,161200,45799082250,32900,32900,32900,32900,25060
|
||||
20250219,161100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,161000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,160900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,160800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,160700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,160600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,160500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,160400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,160300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,160200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,160100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,160000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,155900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,155800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,155700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,155600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,155500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,155400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,155300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,155200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,155100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,155000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,154900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,154800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,154700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,154600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,154500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,154400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,154300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,154200,45799082250,32900,32900,32900,32900,25060
|
||||
20250219,154100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,154000,45799082250,32900,32900,32900,32900,0
|
||||
20250219,153900,45799082250,32900,32900,32900,32900,0
|
||||
20250219,153800,45799082250,32900,32900,32900,32900,0
|
||||
20250219,153700,45799082250,32900,32900,32900,32900,0
|
||||
20250219,153600,45799082250,32900,32900,32900,32900,0
|
||||
20250219,153500,45799082250,32900,32900,32900,32900,0
|
||||
20250219,153400,45799082250,32900,32900,32900,32900,0
|
||||
20250219,153300,45799082250,32900,32900,32900,32900,0
|
||||
20250219,153200,45799082250,32900,32900,32900,32900,0
|
||||
20250219,153100,45799082250,32900,32900,32900,32900,0
|
||||
20250219,153000,45799082250,32900,32900,32900,32900,25060
|
||||
20250219,152900,44974608250,32800,32800,32800,32800,0
|
||||
20250219,152800,44974608250,32800,32800,32800,32800,0
|
||||
20250219,152700,44974608250,32800,32800,32800,32800,0
|
||||
20250219,152600,44974608250,32800,32800,32800,32800,0
|
||||
20250219,152500,44974608250,32800,32800,32800,32800,0
|
||||
20250219,152400,44974608250,32800,32800,32800,32800,0
|
||||
20250219,152300,44974608250,32800,32800,32800,32800,0
|
||||
20250219,152200,44974608250,32800,32800,32800,32800,0
|
||||
20250219,152100,44974608250,32800,32800,32800,32800,0
|
||||
20250219,152000,44974608250,32800,32800,32800,32800,0
|
||||
20250219,151900,44974608250,32800,32750,32800,32700,2981
|
||||
20250219,151800,44876967300,32750,32750,32800,32700,3421
|
||||
20250219,151700,44764973900,32750,32700,32800,32700,2551
|
||||
20250219,151600,44681429850,32700,32700,32750,32700,3038
|
||||
20250219,151500,44581945200,32700,32700,32750,32650,1670
|
||||
20250219,151400,44527297000,32700,32700,32700,32650,1468
|
||||
20250219,151300,44479301400,32700,32650,32700,32600,2372
|
||||
20250219,151200,44401852850,32650,32650,32650,32600,1695
|
||||
20250219,151100,44346558450,32650,32600,32650,32600,1105
|
||||
20250219,151000,44310491650,32600,32650,32650,32600,1115
|
||||
20250219,150900,44274107250,32650,32650,32650,32600,752
|
||||
20250219,150800,44249564550,32650,32650,32650,32600,882
|
||||
20250219,150700,44220772550,32650,32650,32650,32600,822
|
||||
20250219,150600,44193951050,32600,32600,32650,32550,1227
|
||||
20250219,150500,44153948550,32550,32600,32600,32550,2289
|
||||
20250219,150400,44079333500,32550,32600,32600,32550,697
|
||||
20250219,150300,44056622550,32600,32650,32650,32550,8824
|
||||
20250219,150200,43768969600,32600,32600,32650,32600,5079
|
||||
20250219,150100,43603386250,32600,32700,32700,32600,4084
|
||||
20250219,150000,43470059250,32650,32650,32700,32650,875
|
||||
20250219,145900,43441477250,32650,32700,32700,32650,357
|
||||
20250219,145800,43429809200,32700,32750,32750,32650,603
|
||||
20250219,145700,43410089250,32750,32700,32750,32650,789
|
||||
20250219,145600,43384286500,32700,32750,32750,32650,2825
|
||||
20250219,145500,43291907150,32700,32750,32750,32700,656
|
||||
20250219,145400,43270443750,32750,32700,32750,32700,672
|
||||
20250219,145300,43248454100,32700,32750,32750,32700,2732
|
||||
20250219,145200,43158982450,32750,32750,32800,32700,2861
|
||||
20250219,145100,43065290100,32750,32750,32750,32700,1676
|
||||
20250219,145000,43010402100,32700,32700,32750,32650,1969
|
||||
20250219,144900,42946010200,32700,32700,32700,32650,1034
|
||||
20250219,144800,42912199650,32650,32700,32700,32650,600
|
||||
20250219,144700,42892584300,32700,32650,32700,32650,411
|
||||
20250219,144600,42879149800,32650,32650,32700,32650,673
|
||||
20250219,144500,42857154600,32650,32650,32650,32600,633
|
||||
20250219,144400,42836488750,32650,32650,32650,32600,6890
|
||||
20250219,144300,42611543700,32650,32650,32650,32600,700
|
||||
20250219,144200,42588689350,32650,32650,32650,32600,3063
|
||||
20250219,144100,42488810050,32600,32650,32700,32600,8789
|
||||
20250219,144000,42201941150,32650,32700,32700,32650,756
|
||||
20250219,143900,42177224950,32700,32700,32700,32650,1204
|
||||
20250219,143800,42137898300,32700,32750,32750,32650,2776
|
||||
20250219,143700,42047119300,32750,32750,32750,32700,755
|
||||
20250219,143600,42022396100,32750,32750,32750,32700,334
|
||||
20250219,143500,42011470250,32750,32750,32750,32700,731
|
||||
20250219,143400,41987543350,32750,32750,32750,32700,569
|
||||
20250219,143300,41968918100,32750,32750,32750,32700,220
|
||||
20250219,143200,41961718400,32700,32700,32750,32650,479
|
||||
20250219,143100,41946056900,32700,32750,32750,32650,3078
|
||||
20250219,143000,41845394900,32750,32750,32750,32700,89
|
||||
20250219,142900,41842481450,32750,32750,32750,32700,579
|
||||
20250219,142800,41823531650,32750,32700,32750,32650,1524
|
||||
20250219,142700,41773687900,32700,32700,32700,32650,617
|
||||
20250219,142600,41753516450,32700,32700,32700,32650,1380
|
||||
20250219,142500,41708443150,32700,32700,32700,32650,1645
|
||||
20250219,142400,41654697700,32700,32700,32700,32650,1000
|
||||
20250219,142300,41622025250,32650,32650,32700,32650,2590
|
||||
20250219,142200,41537442750,32650,32650,32700,32650,662
|
||||
20250219,142100,41515805550,32650,32700,32700,32650,808
|
||||
20250219,142000,41489401550,32700,32700,32700,32650,1580
|
||||
20250219,141900,41437745300,32700,32750,32750,32650,3175
|
||||
20250219,141800,41333930750,32700,32750,32750,32700,613
|
||||
20250219,141700,41313875400,32750,32750,32750,32700,1415
|
||||
20250219,141600,41267579950,32700,32750,32750,32700,2162
|
||||
20250219,141500,41196873450,32700,32750,32750,32700,1067
|
||||
20250219,141400,41161948350,32750,32750,32750,32700,705
|
||||
20250219,141300,41138880900,32750,32800,32800,32700,4336
|
||||
20250219,141200,40996862150,32750,32850,32850,32750,3116
|
||||
20250219,141100,40894667100,32800,32850,32850,32800,1271
|
||||
20250219,141000,40852965900,32850,32850,32850,32800,617
|
||||
20250219,140900,40832708050,32850,32850,32850,32800,206
|
||||
20250219,140800,40825941500,32850,32800,32850,32800,1090
|
||||
20250219,140700,40790141650,32800,32800,32850,32800,805
|
||||
20250219,140600,40763734800,32800,32800,32850,32800,665
|
||||
20250219,140500,40741912000,32800,32850,32850,32750,4131
|
||||
20250219,140400,40606445000,32850,32850,32850,32800,602
|
||||
20250219,140300,40586676350,32850,32800,32850,32800,569
|
||||
20250219,140200,40567993000,32800,32850,32850,32800,1654
|
||||
20250219,140100,40513714250,32800,32800,32850,32800,403
|
||||
20250219,140000,40500480550,32800,32850,32850,32800,874
|
||||
20250219,135900,40471799650,32800,32800,32850,32800,171
|
||||
20250219,135800,40466182750,32800,32850,32850,32800,3759
|
||||
20250219,135700,40342700400,32850,32850,32850,32800,518
|
||||
20250219,135600,40325685550,32850,32800,32850,32750,927
|
||||
20250219,135500,40295280250,32800,32800,32800,32750,1731
|
||||
20250219,135400,40238523600,32800,32800,32800,32750,541
|
||||
20250219,135300,40220782200,32750,32850,32850,32750,2270
|
||||
20250219,135200,40146325350,32850,32850,32850,32800,476
|
||||
20250219,135100,40130700000,32850,32850,32850,32800,1264
|
||||
20250219,135000,40089186300,32800,32850,32850,32800,244
|
||||
20250219,134900,40081178650,32850,32800,32850,32800,619
|
||||
20250219,134800,40060863200,32800,32850,32850,32800,420
|
||||
20250219,134700,40047078150,32850,32850,32850,32800,215
|
||||
20250219,134600,40040016500,32850,32850,32850,32800,1957
|
||||
20250219,134500,39975812450,32800,32850,32900,32800,966
|
||||
20250219,134400,39944094000,32850,32850,32900,32800,3143
|
||||
20250219,134300,39840993650,32800,32850,32900,32800,3689
|
||||
20250219,134200,39719825900,32850,32850,32850,32800,663
|
||||
20250219,134100,39698057000,32800,32800,32850,32750,903
|
||||
20250219,134000,39668450500,32800,32750,32850,32700,3313
|
||||
20250219,133900,39559857000,32750,32800,32800,32750,5749
|
||||
20250219,133800,39371394700,32750,32800,32800,32750,2868
|
||||
20250219,133700,39277408100,32800,32850,32850,32800,1238
|
||||
20250219,133600,39236789200,32800,32800,32850,32800,1748
|
||||
20250219,133500,39179449600,32800,32850,32850,32800,582
|
||||
20250219,133400,39160350000,32850,32850,32850,32800,1270
|
||||
20250219,133300,39118664500,32800,32850,32850,32800,1457
|
||||
20250219,133200,39070860500,32800,32850,32850,32800,2634
|
||||
20250219,133100,38984446150,32850,32800,32850,32800,1087
|
||||
20250219,133000,38948767750,32800,32900,32900,32800,1853
|
||||
20250219,132900,38887897150,32850,32900,32950,32850,2107
|
||||
20250219,132800,38818570400,32900,32900,32950,32900,644
|
||||
20250219,132700,38797374650,32900,32950,32950,32900,168
|
||||
20250219,132600,38791841900,32900,32900,32950,32900,2007
|
||||
20250219,132500,38725788950,32900,32900,32950,32900,426
|
||||
20250219,132400,38711765950,32950,32950,32950,32900,369
|
||||
20250219,132300,38699615350,32950,32900,32950,32850,729
|
||||
20250219,132200,38675631950,32900,32900,32900,32850,472
|
||||
20250219,132100,38660107800,32850,32900,32900,32850,216
|
||||
20250219,132000,38653004950,32900,32850,32900,32850,842
|
||||
20250219,131900,38625321450,32900,32900,32900,32850,305
|
||||
20250219,131800,38615287150,32900,32950,33000,32850,3493
|
||||
20250219,131700,38500358100,32900,32850,32950,32850,2679
|
||||
20250219,131600,38412234250,32900,32950,32950,32850,339
|
||||
20250219,131500,38401083900,32950,32950,32950,32850,2234
|
||||
20250219,131400,38327563450,32950,32950,33000,32900,2113
|
||||
20250219,131300,38257939450,33000,32950,33000,32950,1002
|
||||
20250219,131200,38224902050,33000,33000,33000,32950,1699
|
||||
20250219,131100,38168853600,32950,32950,33000,32950,371
|
||||
20250219,131000,38156618500,33000,33000,33000,32950,465
|
||||
20250219,130900,38141289500,32950,32950,33000,32900,1512
|
||||
20250219,130800,38091458300,32950,32950,33000,32950,905
|
||||
20250219,130700,38061628450,33000,33000,33000,32950,806
|
||||
20250219,130600,38035060100,33000,32950,33000,32900,2714
|
||||
20250219,130500,37945629850,32900,32900,32950,32900,218
|
||||
20250219,130400,37938449950,32950,32950,32950,32900,328
|
||||
20250219,130300,37927647850,32950,32950,32950,32900,516
|
||||
20250219,130200,37910649100,32900,32850,32900,32850,628
|
||||
20250219,130100,37889993550,32900,32900,32900,32850,1086
|
||||
20250219,130000,37854302800,32900,32900,32900,32850,465
|
||||
20250219,125900,37839013000,32900,32900,32900,32850,333
|
||||
20250219,125800,37828062550,32900,32900,32900,32850,363
|
||||
20250219,125700,37816124150,32850,32850,32900,32800,2165
|
||||
20250219,125600,37745027700,32800,32800,32850,32800,354
|
||||
20250219,125500,37733407050,32800,32800,32850,32750,828
|
||||
20250219,125400,37706264200,32800,32750,32850,32700,7770
|
||||
20250219,125300,37451951300,32750,32850,32850,32750,8565
|
||||
20250219,125200,37171089500,32850,32850,32900,32800,1784
|
||||
20250219,125100,37112495050,32900,32800,32900,32800,1276
|
||||
20250219,125000,37070566600,32850,32800,32850,32800,1902
|
||||
20250219,124900,37008110100,32850,32900,32900,32800,588
|
||||
20250219,124800,36988785250,32900,32900,32950,32800,4322
|
||||
20250219,124700,36846806800,32900,32950,32950,32850,5012
|
||||
20250219,124600,36681965300,32900,32900,32950,32900,1503
|
||||
20250219,124500,36632494300,32900,32950,32950,32900,518
|
||||
20250219,124400,36615440950,32900,33000,33000,32900,1231
|
||||
20250219,124300,36574929250,33000,33000,33000,32900,534
|
||||
20250219,124200,36557329100,33000,33050,33050,32900,3569
|
||||
20250219,124100,36439679600,33000,33050,33050,33000,1277
|
||||
20250219,124000,36397515400,33050,33000,33050,33000,352
|
||||
20250219,123900,36385889200,33000,33050,33050,33000,576
|
||||
20250219,123800,36366855100,33050,33000,33050,33000,1115
|
||||
20250219,123700,36330026550,33000,33050,33050,33000,311
|
||||
20250219,123600,36319755900,33000,33000,33050,33000,495
|
||||
20250219,123500,36303404550,33050,33050,33050,33000,1439
|
||||
20250219,123400,36255901550,33050,33000,33050,32950,9381
|
||||
20250219,123300,35946328400,33000,33050,33050,33000,365
|
||||
20250219,123200,35934273050,33050,33050,33050,33000,878
|
||||
20250219,123100,35905262750,33050,33050,33050,33000,465
|
||||
20250219,123000,35889902450,33050,33050,33050,33000,262
|
||||
20250219,122900,35881243600,33050,33000,33050,33000,793
|
||||
20250219,122800,35855045350,33050,33000,33050,32950,2523
|
||||
20250219,122700,35771785600,33000,33000,33000,32950,644
|
||||
20250219,122600,35750545600,33000,33000,33000,32950,520
|
||||
20250219,122500,35733391200,33000,33000,33000,32950,2253
|
||||
20250219,122400,35659043500,33000,33000,33000,32950,2895
|
||||
20250219,122300,35563565200,32950,33000,33000,32950,460
|
||||
20250219,122200,35548394150,32950,32950,33000,32950,5932
|
||||
20250219,122100,35352646800,32950,32950,33000,32950,4279
|
||||
20250219,122000,35211448350,33000,32950,33000,32950,557
|
||||
20250219,121900,35193088850,33000,32950,33000,32950,515
|
||||
20250219,121800,35176100350,32950,33000,33000,32950,1002
|
||||
20250219,121700,35143065150,33000,32950,33000,32950,590
|
||||
20250219,121600,35123600400,32950,32950,33000,32950,302
|
||||
20250219,121500,35113641650,33000,32950,33000,32950,359
|
||||
20250219,121400,35101797050,32950,32950,33000,32950,1257
|
||||
20250219,121300,35060373150,32950,32900,32950,32900,1175
|
||||
20250219,121200,35021666200,32950,32950,32950,32900,417
|
||||
20250219,121100,35007927450,32900,32900,32950,32900,253
|
||||
20250219,121000,34999596350,32900,32950,32950,32900,446
|
||||
20250219,120900,34984904450,32950,32950,32950,32900,920
|
||||
20250219,120800,34954622800,32900,32950,32950,32900,329
|
||||
20250219,120700,34943790500,32950,32950,33000,32950,1282
|
||||
20250219,120600,34901533350,32950,32950,32950,32900,2231
|
||||
20250219,120500,34828033000,32900,32900,32950,32900,456
|
||||
20250219,120400,34813022350,32900,32950,32950,32900,1860
|
||||
20250219,120300,34751816750,32950,32900,32950,32900,1340
|
||||
20250219,120200,34707714550,32950,32950,32950,32900,486
|
||||
20250219,120100,34691704700,32950,32900,32950,32900,1230
|
||||
20250219,120000,34651224550,32950,32950,32950,32900,1455
|
||||
20250219,115900,34603343050,32900,32900,32950,32900,528
|
||||
20250219,115800,34585960300,32900,32950,32950,32900,2695
|
||||
20250219,115700,34497262100,32950,32900,32950,32900,398
|
||||
20250219,115600,34484150250,32900,32900,32950,32900,543
|
||||
20250219,115500,34466262700,32950,32900,32950,32900,1265
|
||||
20250219,115400,34424589000,32900,32900,32950,32900,1833
|
||||
20250219,115300,34364274300,32900,32950,32950,32900,347
|
||||
20250219,115200,34352849350,32950,32900,32950,32900,971
|
||||
20250219,115100,34320874500,32900,33000,33000,32900,438
|
||||
20250219,115000,34306442150,32950,32950,33000,32950,2410
|
||||
20250219,114900,34227024200,32950,32950,33000,32950,362
|
||||
20250219,114800,34215086650,32950,33000,33000,32950,1162
|
||||
20250219,114700,34176786300,33000,33000,33000,32950,378
|
||||
20250219,114600,34164313750,32950,32950,33000,32950,613
|
||||
20250219,114500,34144106500,32950,33000,33000,32950,861
|
||||
20250219,114400,34115729700,33000,33000,33000,32950,480
|
||||
20250219,114300,34099895050,32950,33000,33000,32950,412
|
||||
20250219,114200,34086305700,32950,33000,33000,32950,531
|
||||
20250219,114100,34068802350,33000,32950,33000,32950,707
|
||||
20250219,114000,34045491500,33000,32950,33000,32950,2479
|
||||
20250219,113900,33963756700,32950,33000,33000,32950,1755
|
||||
20250219,113800,33905916650,33000,33000,33000,32950,1192
|
||||
20250219,113700,33866610800,33000,33000,33000,32950,1038
|
||||
20250219,113600,33832402900,32950,33000,33000,32950,1129
|
||||
20250219,113500,33795187100,32950,33000,33000,32950,1261
|
||||
20250219,113400,33753582250,33000,33000,33050,32950,4562
|
||||
20250219,113300,33603035600,33000,33050,33050,33000,578
|
||||
20250219,113200,33583946650,33050,33000,33050,33000,534
|
||||
20250219,113100,33566311800,33050,33000,33050,32950,694
|
||||
20250219,113000,33543399450,33000,33000,33050,33000,3092
|
||||
20250219,112900,33441361950,33000,32950,33000,32950,278
|
||||
20250219,112800,33432190950,33000,33050,33050,32950,4360
|
||||
20250219,112700,33288305600,33050,33050,33050,33000,1275
|
||||
20250219,112600,33246208200,33050,33050,33050,33000,1784
|
||||
20250219,112500,33187327450,33000,33050,33050,33000,684
|
||||
20250219,112400,33164741250,33000,33000,33050,33000,754
|
||||
20250219,112300,33139838350,33050,33050,33050,33000,941
|
||||
20250219,112200,33108757950,33000,33050,33050,33000,1182
|
||||
20250219,112100,33069725550,33000,33050,33050,33000,1549
|
||||
20250219,112000,33018583650,33050,33050,33050,33000,2771
|
||||
20250219,111900,32927060850,33050,33000,33050,33000,1512
|
||||
20250219,111800,32877093050,33050,33050,33050,33000,588
|
||||
20250219,111700,32857670850,33000,33050,33050,33000,439
|
||||
20250219,111600,32843171200,33050,33050,33050,33000,552
|
||||
20250219,111500,32824936700,33050,33050,33050,33000,504
|
||||
20250219,111400,32808288750,33050,33050,33050,33000,1466
|
||||
20250219,111300,32759873350,33000,33000,33050,33000,1207
|
||||
20250219,111200,32720028000,33000,33050,33050,33000,670
|
||||
20250219,111100,32697902750,33050,33050,33050,33000,967
|
||||
20250219,111000,32665978950,33050,33000,33050,32950,11894
|
||||
20250219,110900,32273425750,33000,32950,33000,32950,1144
|
||||
20250219,110800,32235715200,32950,32950,33000,32950,384
|
||||
20250219,110700,32223053350,33000,32950,33000,32950,583
|
||||
20250219,110600,32203828400,32950,32950,33000,32900,606
|
||||
20250219,110500,32183860750,32900,32950,33000,32900,842
|
||||
20250219,110400,32156116750,32900,32950,33000,32900,2491
|
||||
20250219,110300,32074068750,32900,33050,33050,32900,1859
|
||||
20250219,110200,32012828650,33050,33050,33050,32950,3258
|
||||
20250219,110100,31905290500,33050,33000,33050,33000,904
|
||||
20250219,110000,31875441550,33050,33000,33050,33000,853
|
||||
20250219,105900,31847264250,33050,33050,33100,33000,1536
|
||||
20250219,105800,31796490700,33050,33050,33100,33000,3240
|
||||
20250219,105700,31689394200,33050,33050,33100,33050,2015
|
||||
20250219,105600,31622786700,33100,33050,33100,33050,594
|
||||
20250219,105500,31603134050,33050,33000,33100,33000,3960
|
||||
20250219,105400,31472271250,33050,33050,33050,33000,721
|
||||
20250219,105300,31448463000,33050,33000,33050,33000,835
|
||||
20250219,105200,31420872500,33050,33050,33050,33000,2640
|
||||
20250219,105100,31333650300,33000,33100,33100,33000,2965
|
||||
20250219,105000,31235675750,33050,33100,33100,33050,3241
|
||||
20250219,104900,31128546450,33100,33050,33100,33050,566
|
||||
20250219,104800,31109820050,33100,33050,33100,33000,1734
|
||||
20250219,104700,31052497050,33050,33000,33050,32950,5970
|
||||
20250219,104600,30855345250,33000,33000,33000,32950,610
|
||||
20250219,104500,30835217600,33000,32950,33000,32900,3933
|
||||
20250219,104400,30705530450,32950,32850,32950,32850,1374
|
||||
20250219,104300,30660326900,32900,32800,32900,32750,3344
|
||||
20250219,104200,30550456850,32750,32750,32800,32700,1224
|
||||
20250219,104100,30510378850,32750,32700,32750,32700,3500
|
||||
20250219,104000,30395913850,32700,32700,32750,32700,579
|
||||
20250219,103900,30376965150,32750,32750,32750,32700,778
|
||||
20250219,103800,30351507600,32750,32650,32750,32650,4896
|
||||
20250219,103700,30191438950,32650,32700,32700,32600,10683
|
||||
20250219,103600,29842625000,32700,32750,32750,32650,5497
|
||||
20250219,103500,29662864550,32750,32750,32750,32700,1167
|
||||
20250219,103400,29624680750,32750,32700,32750,32700,2486
|
||||
20250219,103300,29543339300,32750,32750,32800,32700,1704
|
||||
20250219,103200,29487571900,32700,32800,32850,32700,4671
|
||||
20250219,103100,29334536250,32800,32800,32850,32750,3974
|
||||
20250219,103000,29204151750,32800,32850,32900,32800,1365
|
||||
20250219,102900,29159319050,32800,32800,32850,32750,3463
|
||||
20250219,102800,29045715450,32800,32850,32900,32750,2590
|
||||
20250219,102700,28960749300,32900,32850,32900,32750,4145
|
||||
20250219,102600,28824726500,32800,32800,32900,32750,2595
|
||||
20250219,102500,28739570750,32850,32850,32900,32850,1296
|
||||
20250219,102400,28696986000,32850,32850,32900,32800,1329
|
||||
20250219,102300,28653355850,32900,32900,32950,32750,7134
|
||||
20250219,102200,28419179050,32950,32900,33000,32850,1689
|
||||
20250219,102100,28363587500,32900,32950,32950,32900,2836
|
||||
20250219,102000,28270184900,32950,32850,32950,32850,1303
|
||||
20250219,101900,28227307700,32900,32900,32950,32850,1717
|
||||
20250219,101800,28170853350,32900,32850,32950,32800,3807
|
||||
20250219,101700,28045757600,32800,32800,32850,32800,2957
|
||||
20250219,101600,27948751600,32800,32850,32850,32800,3628
|
||||
20250219,101500,27829701650,32800,32850,32850,32800,4344
|
||||
20250219,101400,27687136550,32900,32900,32950,32850,8656
|
||||
20250219,101300,27402676850,32900,33000,33050,32900,5468
|
||||
20250219,101200,27222480150,33050,33100,33100,33000,6424
|
||||
20250219,101100,27010121250,33100,33050,33100,33050,2186
|
||||
20250219,101000,26937803350,33100,33100,33100,33050,1411
|
||||
20250219,100900,26891123150,33100,33200,33200,33050,6448
|
||||
20250219,100800,26677539150,33200,33150,33200,33150,4043
|
||||
20250219,100700,26543476000,33150,33200,33200,33100,3054
|
||||
20250219,100600,26442225000,33200,33050,33200,33000,11816
|
||||
20250219,100500,26050848950,33000,32900,33000,32900,8588
|
||||
20250219,100400,25767671400,32900,32950,33000,32900,1728
|
||||
20250219,100300,25710751250,32950,32900,33000,32900,1998
|
||||
20250219,100200,25644906550,32900,32850,32900,32850,4301
|
||||
20250219,100100,25503511100,32850,32850,33000,32850,5702
|
||||
20250219,100000,25316067900,32900,33000,33050,32850,10539
|
||||
20250219,095900,24968627650,33050,33050,33100,33000,3091
|
||||
20250219,095800,24866501750,33000,33000,33050,33000,3115
|
||||
20250219,095700,24763597200,33050,33150,33150,33000,3123
|
||||
20250219,095600,24660271550,33150,33100,33150,33100,1493
|
||||
20250219,095500,24610825600,33150,33100,33150,33000,6076
|
||||
20250219,095400,24409795000,33100,33050,33150,33050,5094
|
||||
20250219,095300,24241336800,33050,33050,33100,32950,10530
|
||||
20250219,095200,23893918500,33000,33150,33150,32950,13391
|
||||
20250219,095100,23451364600,33150,33250,33250,33100,8350
|
||||
20250219,095000,23174258200,33250,33300,33350,33150,7208
|
||||
20250219,094900,22934634000,33300,33200,33350,33150,19700
|
||||
20250219,094800,22279204350,33200,33250,33250,33200,3572
|
||||
20250219,094700,22160578800,33250,33300,33300,33200,8478
|
||||
20250219,094600,21878613700,33300,33350,33350,33250,9134
|
||||
20250219,094500,21574252900,33300,33300,33350,33250,8979
|
||||
20250219,094400,21275308700,33250,33200,33300,33100,13760
|
||||
20250219,094300,20818073000,33200,33300,33300,33200,17924
|
||||
20250219,094200,20222243450,33300,33250,33300,33200,21052
|
||||
20250219,094100,19521816400,33200,33100,33250,33050,16886
|
||||
20250219,094000,18961763650,33100,33050,33100,33000,6293
|
||||
20250219,093900,18753600200,33050,32900,33050,32850,18454
|
||||
20250219,093800,18144891050,32900,32950,32950,32750,14449
|
||||
20250219,093700,17670453800,32950,33050,33050,32950,15248
|
||||
20250219,093600,17167464450,33050,33100,33150,33000,10035
|
||||
20250219,093500,16835741750,33100,33200,33200,33000,27615
|
||||
20250219,093400,15921769900,33200,33150,33200,33100,19792
|
||||
20250219,093300,15265644900,33150,33100,33150,33000,19418
|
||||
20250219,093200,14622529350,33000,32950,33150,32900,38909
|
||||
20250219,093100,13338693550,33000,32950,33000,32850,25811
|
||||
20250219,093000,12488343450,32900,32450,32900,32450,50347
|
||||
20250219,092900,10841968650,32500,32450,32500,32400,2632
|
||||
20250219,092800,10756513750,32450,32400,32450,32350,4056
|
||||
20250219,092700,10624994600,32400,32300,32400,32300,3432
|
||||
20250219,092600,10514011100,32300,32500,32500,32300,13499
|
||||
20250219,092500,10076699200,32450,32450,32500,32400,10359
|
||||
20250219,092400,9740678850,32450,32550,32550,32300,18961
|
||||
20250219,092300,9125700900,32550,32450,32550,32450,13842
|
||||
20250219,092200,8675843450,32500,32300,32500,32250,17454
|
||||
20250219,092100,8110407950,32250,32300,32350,32250,5329
|
||||
20250219,092000,7938250350,32250,32350,32350,32200,7960
|
||||
20250219,091900,7681312850,32350,32350,32400,32300,7942
|
||||
20250219,091800,7424470750,32350,32350,32400,32300,4578
|
||||
20250219,091700,7276374100,32400,32350,32400,32300,8106
|
||||
20250219,091600,7014231050,32350,32300,32400,32200,19903
|
||||
20250219,091500,6371289800,32250,32200,32300,32200,5444
|
||||
20250219,091400,6195665050,32250,32300,32350,32200,12899
|
||||
20250219,091300,5779240000,32300,32300,32350,32250,4921
|
||||
20250219,091200,5620293900,32300,32200,32350,32150,8267
|
||||
20250219,091100,5353640950,32150,32250,32300,32150,12837
|
||||
20250219,091000,4940110300,32250,32300,32350,32100,18844
|
||||
20250219,090900,4332962900,32350,32400,32450,32150,25709
|
||||
20250219,090800,3502564150,32400,32200,32450,32150,20699
|
||||
20250219,090700,2833791550,32200,32050,32300,32050,13229
|
||||
20250219,090600,2408343700,32050,32100,32200,32000,12435
|
||||
20250219,090500,2008946400,32100,31900,32150,31900,17183
|
||||
20250219,090400,1458715250,31900,31800,31900,31800,8440
|
||||
20250219,090300,1189754350,31750,31800,31850,31750,2044
|
||||
20250219,090200,1124773850,31750,31850,31850,31650,5954
|
||||
20250219,090100,935966650,31850,31900,31950,31650,17235
|
||||
20250219,090000,387979450,31900,31950,32050,31850,12145
|
||||
|
Reference in New Issue
Block a user