Update 2025-02-19 4022 candle_min
This commit is contained in:
767
419530/min/candle-20250219.csv
Normal file
767
419530/min/candle-20250219.csv
Normal file
@@ -0,0 +1,767 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,214500,19057823100,22800,22800,22800,22800,7619
|
||||
20250219,214400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,214300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,214200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,214100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,214000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,213900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,213800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,213700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,213600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,213500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,213400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,213300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,213200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,213100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,213000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,212900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,212800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,212700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,212600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,212500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,212400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,212300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,212200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,212100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,212000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,211900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,211800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,211700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,211600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,211500,19057823100,22800,22800,22800,22800,7619
|
||||
20250219,211400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,211300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,211200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,211100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,211000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,210900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,210800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,210700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,210600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,210500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,210400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,210300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,210200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,210100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,210000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,205900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,205800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,205700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,205600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,205500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,205400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,205300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,205200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,205100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,205000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,204900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,204800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,204700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,204600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,204500,19057823100,22800,22800,22800,22800,7619
|
||||
20250219,204400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,204300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,204200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,204100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,204000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,203900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,203800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,203700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,203600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,203500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,203400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,203300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,203200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,203100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,203000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,202900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,202800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,202700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,202600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,202500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,202400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,202300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,202200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,202100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,202000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,201900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,201800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,201700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,201600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,201500,19057823100,22800,22800,22800,22800,7619
|
||||
20250219,201400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,201300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,201200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,201100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,201000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,200900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,200800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,200700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,200600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,200500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,200400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,200300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,200200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,200100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,200000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,195900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,195800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,195700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,195600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,195500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,195400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,195300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,195200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,195100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,195000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,194900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,194800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,194700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,194600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,194500,19057823100,22800,22800,22800,22800,7619
|
||||
20250219,194400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,194300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,194200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,194100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,194000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,193900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,193800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,193700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,193600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,193500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,193400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,193300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,193200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,193100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,193000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,192900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,192800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,192700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,192600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,192500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,192400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,192300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,192200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,192100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,192000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,191900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,191800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,191700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,191600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,191500,19057823100,22800,22800,22800,22800,7619
|
||||
20250219,191400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,191300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,191200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,191100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,191000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,190900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,190800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,190700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,190600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,190500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,190400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,190300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,190200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,190100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,190000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,185900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,185800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,185700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,185600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,185500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,185400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,185300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,185200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,185100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,185000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,184900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,184800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,184700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,184600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,184500,19057823100,22800,22800,22800,22800,7619
|
||||
20250219,184400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,184300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,184200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,184100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,184000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,183900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,183800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,183700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,183600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,183500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,183400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,183300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,183200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,183100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,183000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,182900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,182800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,182700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,182600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,182500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,182400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,182300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,182200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,182100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,182000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,181900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,181800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,181700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,181600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,181500,19057823100,22800,22800,22800,22800,7619
|
||||
20250219,181400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,181300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,181200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,181100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,181000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,180900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,180800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,180700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,180600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,180500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,180400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,180300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,180200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,180100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,180000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,175900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,175800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,175700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,175600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,175500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,175400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,175300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,175200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,175100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,175000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,174900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,174800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,174700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,174600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,174500,19057823100,22800,22800,22800,22800,7619
|
||||
20250219,174400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,174300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,174200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,174100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,174000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,173900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,173800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,173700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,173600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,173500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,173400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,173300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,173200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,173100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,173000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,172900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,172800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,172700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,172600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,172500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,172400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,172300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,172200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,172100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,172000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,171900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,171800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,171700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,171600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,171500,19057823100,22800,22800,22800,22800,7619
|
||||
20250219,171400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,171300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,171200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,171100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,171000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,170900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,170800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,170700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,170600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,170500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,170400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,170300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,170200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,170100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,170000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,165900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,165800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,165700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,165600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,165500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,165400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,165300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,165200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,165100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,165000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,164900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,164800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,164700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,164600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,164500,19057823100,22800,22800,22800,22800,7619
|
||||
20250219,164400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,164300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,164200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,164100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,164000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,163900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,163800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,163700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,163600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,163500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,163400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,163300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,163200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,163100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,163000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,162900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,162800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,162700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,162600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,162500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,162400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,162300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,162200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,162100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,162000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,161900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,161800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,161700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,161600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,161500,19057823100,22800,22800,22800,22800,7619
|
||||
20250219,161400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,161300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,161200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,161100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,161000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,160900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,160800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,160700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,160600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,160500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,160400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,160300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,160200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,160100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,160000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,155900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,155800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,155700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,155600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,155500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,155400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,155300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,155200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,155100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,155000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,154900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,154800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,154700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,154600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,154500,19057823100,22800,22800,22800,22800,7619
|
||||
20250219,154400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,154300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,154200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,154100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,154000,19057823100,22800,22800,22800,22800,0
|
||||
20250219,153900,19057823100,22800,22800,22800,22800,0
|
||||
20250219,153800,19057823100,22800,22800,22800,22800,0
|
||||
20250219,153700,19057823100,22800,22800,22800,22800,0
|
||||
20250219,153600,19057823100,22800,22800,22800,22800,0
|
||||
20250219,153500,19057823100,22800,22800,22800,22800,0
|
||||
20250219,153400,19057823100,22800,22800,22800,22800,0
|
||||
20250219,153300,19057823100,22800,22800,22800,22800,0
|
||||
20250219,153200,19057823100,22800,22800,22800,22800,0
|
||||
20250219,153100,19057823100,22800,22800,22800,22800,0
|
||||
20250219,153000,19057823100,22800,22800,22800,22800,7619
|
||||
20250219,152900,18884109900,22900,22900,22900,22900,0
|
||||
20250219,152800,18884109900,22900,22900,22900,22900,0
|
||||
20250219,152700,18884109900,22900,22900,22900,22900,0
|
||||
20250219,152600,18884109900,22900,22900,22900,22900,0
|
||||
20250219,152500,18884109900,22900,22900,22900,22900,0
|
||||
20250219,152400,18884109900,22900,22900,22900,22900,0
|
||||
20250219,152300,18884109900,22900,22900,22900,22900,0
|
||||
20250219,152200,18884109900,22900,22900,22900,22900,0
|
||||
20250219,152100,18884109900,22900,22900,22900,22900,0
|
||||
20250219,152000,18884109900,22900,22900,22900,22900,0
|
||||
20250219,151900,18884109900,22900,22700,22900,22650,3179
|
||||
20250219,151800,18811797700,22700,23000,23000,22700,3833
|
||||
20250219,151700,18724367350,22900,22900,23000,22850,2532
|
||||
20250219,151600,18666319150,22900,22900,23000,22900,2434
|
||||
20250219,151500,18610525350,22900,22900,23000,22850,1155
|
||||
20250219,151400,18584082950,22850,22950,23000,22850,2839
|
||||
20250219,151300,18519019500,22900,22800,22950,22750,3570
|
||||
20250219,151200,18437526650,22800,22750,22800,22700,1769
|
||||
20250219,151100,18397317700,22800,22800,22850,22700,2727
|
||||
20250219,151000,18335223700,22750,23000,23000,22750,3892
|
||||
20250219,150900,18246189500,22950,22950,23100,22950,2986
|
||||
20250219,150800,18177492800,23000,22900,23000,22900,3321
|
||||
20250219,150700,18101372350,22950,23000,23050,22850,8931
|
||||
20250219,150600,17896425050,23000,23050,23050,22950,1953
|
||||
20250219,150500,17851502450,23050,23100,23200,23050,1226
|
||||
20250219,150400,17823196750,23050,22950,23200,22950,2395
|
||||
20250219,150300,17767817550,22900,23000,23100,22900,2534
|
||||
20250219,150200,17709414150,22950,23050,23050,22950,1545
|
||||
20250219,150100,17673910400,22900,23150,23150,22750,5990
|
||||
20250219,150000,17536324100,23100,23150,23250,23100,1585
|
||||
20250219,145900,17499605900,23100,23150,23150,23050,1726
|
||||
20250219,145800,17459725050,23100,23100,23250,22950,3692
|
||||
20250219,145700,17374429450,23100,23150,23300,23100,6791
|
||||
20250219,145600,17216897600,23100,22750,23100,22700,8112
|
||||
20250219,145500,17031001100,22750,22300,22750,22300,2954
|
||||
20250219,145400,16964257600,22300,22650,22700,22300,9556
|
||||
20250219,145300,16749260600,22650,22450,22650,22250,7831
|
||||
20250219,145200,16573678750,22400,22450,22450,22100,22420
|
||||
20250219,145100,16074193250,22400,22550,22750,22400,8458
|
||||
20250219,145000,15883231850,22450,22800,22900,22400,27331
|
||||
20250219,144900,15265850150,22750,23000,23050,22750,7996
|
||||
20250219,144800,15083100450,22950,23150,23150,22950,2265
|
||||
20250219,144700,15030936500,23150,23150,23250,23150,5220
|
||||
20250219,144600,14909983800,23150,23000,23150,22900,2924
|
||||
20250219,144500,14842544950,22900,23000,23050,22850,8176
|
||||
20250219,144400,14655294150,23050,23100,23100,23000,2490
|
||||
20250219,144300,14597944100,23000,23150,23200,23000,2906
|
||||
20250219,144200,14530808750,23200,23250,23350,23200,2319
|
||||
20250219,144100,14476858450,23200,23300,23350,23050,8515
|
||||
20250219,144000,14279281800,23300,23250,23350,23200,3137
|
||||
20250219,143900,14206266400,23200,23250,23450,23200,3021
|
||||
20250219,143800,14135865850,23200,23800,23800,23200,9793
|
||||
20250219,143700,13905098150,23800,23600,23900,23450,10458
|
||||
20250219,143600,13657592700,23600,23250,23600,23150,5184
|
||||
20250219,143500,13536120900,23200,23400,23500,23050,9830
|
||||
20250219,143400,13307593650,23400,23150,23400,22650,19429
|
||||
20250219,143300,12860532050,23300,23000,23300,22400,44233
|
||||
20250219,143200,11856341700,23000,23700,23750,22650,38155
|
||||
20250219,143100,10979760100,23700,22700,24700,22600,54136
|
||||
20250219,143000,9712801650,22650,22650,23300,22600,26263
|
||||
20250219,142900,9116053200,21600,21600,21600,21600,0
|
||||
20250219,142800,9116053200,21600,23900,23900,21600,50056
|
||||
20250219,142700,7974057100,23850,24100,24100,23750,8072
|
||||
20250219,142600,7780961600,24150,24200,24200,24050,2520
|
||||
20250219,142500,7720251600,24250,24350,24400,24200,2117
|
||||
20250219,142400,7668913300,24400,24450,24450,24350,1630
|
||||
20250219,142300,7629151050,24500,24500,24500,24400,618
|
||||
20250219,142200,7614039400,24500,24550,24550,24450,231
|
||||
20250219,142100,7608381300,24500,24650,24700,24500,762
|
||||
20250219,142000,7589660300,24650,24700,24700,24550,439
|
||||
20250219,141900,7578830250,24700,24700,24750,24450,3476
|
||||
20250219,141800,7493408650,24550,24400,24550,24400,464
|
||||
20250219,141700,7482032800,24450,24350,24450,24350,124
|
||||
20250219,141600,7479004700,24400,24400,24400,24300,418
|
||||
20250219,141500,7468810900,24300,24450,24450,24300,834
|
||||
20250219,141400,7448484150,24400,24550,24600,24400,1720
|
||||
20250219,141300,7406452100,24650,24500,24650,24500,548
|
||||
20250219,141200,7392974450,24500,24550,24550,24450,665
|
||||
20250219,141100,7376705650,24600,24650,24650,24550,614
|
||||
20250219,141000,7361596900,24650,24700,24700,24600,323
|
||||
20250219,140900,7353632800,24650,24700,24700,24650,34
|
||||
20250219,140800,7352793250,24700,24600,24700,24600,56
|
||||
20250219,140700,7351410700,24650,24650,24700,24550,1350
|
||||
20250219,140600,7318193450,24700,24800,24800,24700,908
|
||||
20250219,140500,7295739050,24800,24800,24800,24750,397
|
||||
20250219,140400,7285894550,24800,24750,24850,24700,1913
|
||||
20250219,140300,7238464450,24750,24800,24800,24750,260
|
||||
20250219,140200,7232019350,24800,24700,24800,24700,1483
|
||||
20250219,140100,7195298050,24700,24650,24700,24600,822
|
||||
20250219,140000,7175032500,24600,24600,24650,24600,228
|
||||
20250219,135900,7169421300,24650,24600,24650,24600,51
|
||||
20250219,135800,7168164200,24550,24500,24550,24500,162
|
||||
20250219,135700,7164187150,24500,24450,24650,24450,381
|
||||
20250219,135600,7154804950,24450,24650,24650,24400,1175
|
||||
20250219,135500,7126060150,24550,24650,24650,24550,882
|
||||
20250219,135400,7104379100,24700,24600,24700,24600,1116
|
||||
20250219,135300,7076817450,24600,24700,24700,24600,1192
|
||||
20250219,135200,7047454550,24700,24700,24700,24650,73
|
||||
20250219,135100,7045651950,24600,24700,24700,24600,1214
|
||||
20250219,135000,7015727850,24700,24650,24700,24650,45
|
||||
20250219,134900,7014617400,24650,24650,24650,24600,1489
|
||||
20250219,134800,6977941850,24650,24600,24650,24550,101
|
||||
20250219,134700,6975455700,24650,24500,24650,24500,193
|
||||
20250219,134600,6970713100,24500,24400,24500,24300,1433
|
||||
20250219,134500,6935802550,24450,24500,24500,24350,1968
|
||||
20250219,134400,6887819150,24500,24500,24500,24450,1192
|
||||
20250219,134300,6858661500,24500,24550,24600,24450,2177
|
||||
20250219,134200,6805352850,24600,24450,24700,24450,3601
|
||||
20250219,134100,6716818100,24500,24550,24550,24450,392
|
||||
20250219,134000,6707207700,24550,24600,24600,24550,293
|
||||
20250219,133900,6700012000,24600,24600,24650,24550,778
|
||||
20250219,133800,6680872100,24650,24600,24650,24400,3665
|
||||
20250219,133700,6591065150,24700,24800,24900,24600,3137
|
||||
20250219,133600,6513577300,24800,24900,24900,24800,1545
|
||||
20250219,133500,6475167450,24900,24900,24900,24850,173
|
||||
20250219,133400,6470859800,24900,24900,24900,24850,89
|
||||
20250219,133300,6468643750,24850,24900,24900,24850,73
|
||||
20250219,133200,6466827150,24850,24850,24900,24800,1026
|
||||
20250219,133100,6441332700,24900,24850,24900,24850,111
|
||||
20250219,133000,6438569050,24850,24900,24900,24850,15
|
||||
20250219,132900,6438195800,24900,24900,24900,24850,242
|
||||
20250219,132800,6432179950,24850,24850,24850,24850,139
|
||||
20250219,132700,6428725800,24800,24850,24900,24800,66
|
||||
20250219,132600,6427086300,24850,24950,25000,24800,1889
|
||||
20250219,132500,6380011400,24950,24900,25000,24900,795
|
||||
20250219,132400,6360180850,24850,24800,25000,24800,4643
|
||||
20250219,132300,6244658600,24750,24750,24800,24750,517
|
||||
20250219,132200,6231860700,24800,24750,24800,24750,336
|
||||
20250219,132100,6223534650,24750,24800,24800,24700,1024
|
||||
20250219,132000,6198201700,24750,24800,24800,24750,1781
|
||||
20250219,131900,6154112750,24800,24850,24850,24750,946
|
||||
20250219,131800,6130661550,24850,24750,24850,24700,2298
|
||||
20250219,131700,6073700050,24750,24650,24750,24650,2134
|
||||
20250219,131600,6020963500,24650,24600,24700,24600,1194
|
||||
20250219,131500,5991527600,24600,24600,24600,24600,417
|
||||
20250219,131400,5981269400,24600,24550,24600,24550,122
|
||||
20250219,131300,5978273350,24550,24550,24550,24550,1
|
||||
20250219,131200,5978248800,24550,24550,24550,24550,1
|
||||
20250219,131100,5978224250,24600,24600,24600,24550,160
|
||||
20250219,131000,5974288350,24600,24600,24600,24550,278
|
||||
20250219,130900,5967452050,24600,24600,24600,24600,121
|
||||
20250219,130800,5964475450,24600,24550,24600,24550,111
|
||||
20250219,130700,5961746350,24550,24600,24600,24550,230
|
||||
20250219,130600,5956090850,24600,24600,24600,24600,252
|
||||
20250219,130500,5949891650,24550,24600,24600,24550,12
|
||||
20250219,130400,5949596750,24550,24550,24550,24550,105
|
||||
20250219,130300,5947019000,24550,24550,24550,24550,391
|
||||
20250219,130200,5937419950,24550,24550,24550,24550,21
|
||||
20250219,130100,5936904400,24500,24450,24550,24400,140
|
||||
20250219,130000,5933477350,24450,24500,24500,24450,568
|
||||
20250219,125900,5919588250,24500,24500,24500,24500,399
|
||||
20250219,125800,5909812750,24500,24500,24500,24500,21
|
||||
20250219,125700,5909298250,24500,24500,24500,24500,219
|
||||
20250219,125600,5903932750,24500,24500,24500,24500,150
|
||||
20250219,125500,5900257750,24400,24500,24500,24400,635
|
||||
20250219,125400,5884700750,24500,24550,24550,24500,236
|
||||
20250219,125300,5878918250,24550,24500,24550,24500,473
|
||||
20250219,125200,5867322150,24550,24500,24550,24500,352
|
||||
20250219,125100,5858697250,24450,24450,24450,24300,788
|
||||
20250219,125000,5839482550,24400,24450,24450,24400,337
|
||||
20250219,124900,5831246850,24450,24450,24500,24450,116
|
||||
20250219,124800,5828407750,24450,24450,24500,24400,951
|
||||
20250219,124700,5805159100,24500,24450,24500,24450,8
|
||||
20250219,124600,5804963450,24500,24550,24550,24500,214
|
||||
20250219,124500,5799719300,24550,24550,24550,24550,20
|
||||
20250219,124400,5799228300,24550,24550,24550,24500,668
|
||||
20250219,124300,5782846250,24500,24500,24500,24500,122
|
||||
20250219,124200,5779857250,24500,24500,24550,24500,153
|
||||
20250219,124100,5776108000,24550,24550,24550,24500,498
|
||||
20250219,124000,5763903800,24550,24550,24550,24550,268
|
||||
20250219,123900,5757324400,24550,24500,24550,24500,463
|
||||
20250219,123800,5745962200,24500,24500,24500,24500,351
|
||||
20250219,123700,5737362700,24500,24450,24500,24450,201
|
||||
20250219,123600,5732438250,24500,24500,24500,24500,261
|
||||
20250219,123500,5726043750,24500,24500,24500,24500,1
|
||||
20250219,123400,5726019250,24500,24500,24500,24450,235
|
||||
20250219,123300,5720262600,24500,24450,24500,24450,53
|
||||
20250219,123200,5718966600,24450,24500,24500,24450,658
|
||||
20250219,123100,5702854450,24550,24550,24600,24500,708
|
||||
20250219,123000,5685505500,24500,24550,24550,24500,54
|
||||
20250219,122900,5684180000,24550,24500,24550,24500,234
|
||||
20250219,122800,5678437800,24550,24600,24600,24550,898
|
||||
20250219,122700,5656379850,24600,24600,24600,24600,31
|
||||
20250219,122600,5655617250,24600,24600,24650,24600,217
|
||||
20250219,122500,5650277000,24650,24600,24650,24550,1467
|
||||
20250219,122400,5614186700,24700,24600,24700,24550,3400
|
||||
20250219,122300,5530384600,24550,24500,24600,24500,880
|
||||
20250219,122200,5508797300,24500,24450,24500,24450,494
|
||||
20250219,122100,5496697800,24450,24450,24450,24450,269
|
||||
20250219,122000,5490120750,24400,24400,24400,24400,521
|
||||
20250219,121900,5477408350,24400,24400,24400,24400,1188
|
||||
20250219,121800,5448421150,24450,24400,24450,24350,338
|
||||
20250219,121700,5440159650,24450,24400,24500,24400,2793
|
||||
20250219,121600,5371860350,24400,24500,24500,24400,235
|
||||
20250219,121500,5366113950,24500,24350,24500,24350,2665
|
||||
20250219,121400,5301062800,24300,24300,24400,24300,2945
|
||||
20250219,121300,5229285250,24300,24200,24300,24200,2606
|
||||
20250219,121200,5166111800,24150,24150,24200,24150,265
|
||||
20250219,121100,5159709200,24150,24150,24150,24150,97
|
||||
20250219,121000,5157366650,24100,24100,24100,24100,243
|
||||
20250219,120900,5151510350,24100,24100,24100,24100,245
|
||||
20250219,120800,5145605850,24100,24100,24100,24100,272
|
||||
20250219,120700,5139050650,24050,24050,24100,24050,15
|
||||
20250219,120600,5138689400,24100,24050,24100,24050,73
|
||||
20250219,120500,5136933350,24050,24050,24050,24050,53
|
||||
20250219,120400,5135658700,24050,24100,24100,24050,37
|
||||
20250219,120300,5134768300,24100,24050,24100,24000,595
|
||||
20250219,120200,5120481600,24150,24100,24150,24100,142
|
||||
20250219,120100,5117054300,24100,24000,24100,24000,1310
|
||||
20250219,120000,5085570950,23900,23950,23950,23900,31
|
||||
20250219,115900,5084829200,24000,23900,24000,23900,159
|
||||
20250219,115800,5081022250,23900,23900,23950,23900,141
|
||||
20250219,115700,5077651500,23900,23900,23900,23900,115
|
||||
20250219,115600,5074903000,23900,23900,23950,23900,107
|
||||
20250219,115500,5072345550,23900,23950,23950,23900,73
|
||||
20250219,115400,5070599800,23950,23900,23950,23900,70
|
||||
20250219,115300,5068925950,23900,23900,23900,23900,92
|
||||
20250219,115200,5066727150,23900,23900,23900,23900,30
|
||||
20250219,115100,5066010150,23900,23900,24000,23900,99
|
||||
20250219,115000,5063640350,23900,23950,23950,23850,380
|
||||
20250219,114900,5054545750,23900,23900,23950,23850,690
|
||||
20250219,114800,5038037750,23900,23900,23900,23900,36
|
||||
20250219,114700,5037177350,23900,23900,23950,23850,72
|
||||
20250219,114600,5035456050,23850,23950,23950,23850,141
|
||||
20250219,114500,5032090750,23850,23900,23900,23850,175
|
||||
20250219,114400,5027914700,23900,23900,23900,23900,118
|
||||
20250219,114300,5025094500,23900,23900,23950,23850,36
|
||||
20250219,114200,5024234100,23950,23900,23950,23850,94
|
||||
20250219,114100,5021987300,23900,23900,23950,23900,212
|
||||
20250219,114000,5016920050,23950,23950,23950,23950,67
|
||||
20250219,113900,5015315400,23950,23900,23950,23900,358
|
||||
20250219,113800,5006747050,23900,23900,23900,23900,78
|
||||
20250219,113700,5004882850,23950,23950,24000,23950,130
|
||||
20250219,113600,5001768300,24000,23950,24000,23950,76
|
||||
20250219,113500,4999945850,23950,24050,24050,23950,206
|
||||
20250219,113400,4994999600,24000,23950,24000,23950,304
|
||||
20250219,113300,4987711950,23950,24000,24000,23950,137
|
||||
20250219,113200,4984427600,24050,23950,24050,23950,557
|
||||
20250219,113100,4971060400,23950,24000,24000,23950,32
|
||||
20250219,113000,4970293100,23950,23950,24000,23950,108
|
||||
20250219,112900,4967705450,23950,23900,23950,23900,115
|
||||
20250219,112800,4964953550,23900,23900,23950,23900,127
|
||||
20250219,112700,4961916650,23950,23900,23950,23900,57
|
||||
20250219,112600,4960554100,23850,23900,23950,23850,243
|
||||
20250219,112500,4954748300,23900,23900,23900,23850,57
|
||||
20250219,112400,4953388450,23900,23900,23900,23850,457
|
||||
20250219,112300,4942467300,23950,23900,23950,23900,106
|
||||
20250219,112200,4939932850,23950,23950,23950,23950,711
|
||||
20250219,112100,4922904400,24000,23950,24000,23950,98
|
||||
20250219,112000,4920556450,24000,23950,24000,23950,50
|
||||
20250219,111900,4919358900,23950,23950,24000,23950,118
|
||||
20250219,111800,4916531750,23950,23950,24000,23950,71
|
||||
20250219,111700,4914830350,23950,24000,24000,23950,162
|
||||
20250219,111600,4910946900,24050,24000,24050,24000,49
|
||||
20250219,111500,4909770000,24000,24050,24050,24000,74
|
||||
20250219,111400,4907993000,24050,24050,24050,24000,187
|
||||
20250219,111300,4903498100,24000,24000,24000,23950,83
|
||||
20250219,111200,4901506750,24000,24000,24000,24000,154
|
||||
20250219,111100,4897810750,24000,24000,24000,23950,385
|
||||
20250219,111000,4888571500,23950,23950,24000,23950,133
|
||||
20250219,110900,4885385050,23950,23950,23950,23950,75
|
||||
20250219,110800,4883588800,23950,23950,23950,23950,201
|
||||
20250219,110700,4878774850,23950,23950,23950,23950,15
|
||||
20250219,110600,4878415600,23900,23950,23950,23900,136
|
||||
20250219,110500,4875161300,23900,23850,23900,23850,53
|
||||
20250219,110400,4873896600,23850,23900,23900,23850,1208
|
||||
20250219,110300,4845039150,23950,23950,24000,23950,264
|
||||
20250219,110200,4838715500,23950,23950,23950,23900,114
|
||||
20250219,110100,4835985450,23950,23950,24000,23950,138
|
||||
20250219,110000,4832676200,23900,23950,23950,23900,582
|
||||
20250219,105900,4818761750,23950,23950,24050,23950,325
|
||||
20250219,105800,4810975050,23950,23900,24000,23900,31
|
||||
20250219,105700,4810232600,23850,24100,24100,23850,2757
|
||||
20250219,105600,4744107500,24100,24050,24100,24050,170
|
||||
20250219,105500,4740015100,24050,24050,24050,24050,63
|
||||
20250219,105400,4738499950,24100,24050,24100,24000,824
|
||||
20250219,105300,4718684500,24050,24050,24100,24050,172
|
||||
20250219,105200,4714543300,24100,24050,24100,24000,711
|
||||
20250219,105100,4697443500,24050,24100,24100,24050,40
|
||||
20250219,105000,4696480050,24050,24000,24050,24000,160
|
||||
20250219,104900,4692634900,24050,24050,24050,24050,36
|
||||
20250219,104800,4691769100,24050,24050,24050,24050,226
|
||||
20250219,104700,4686333800,24050,24050,24050,24000,230
|
||||
20250219,104600,4680802400,24050,24050,24100,24050,148
|
||||
20250219,104500,4677239150,24050,24050,24050,24050,128
|
||||
20250219,104400,4674160750,24050,24100,24100,24050,485
|
||||
20250219,104300,4662482950,24100,24100,24150,24100,212
|
||||
20250219,104200,4657370350,24100,24100,24150,24100,75
|
||||
20250219,104100,4655562300,24050,24150,24150,24050,646
|
||||
20250219,104000,4639995100,24100,24000,24100,23950,1485
|
||||
20250219,103900,4604327200,24000,24000,24000,23950,265
|
||||
20250219,103800,4597970250,24000,24000,24000,23950,332
|
||||
20250219,103700,4590004400,23950,23950,23950,23950,141
|
||||
20250219,103600,4586627450,23950,23900,23950,23900,83
|
||||
20250219,103500,4584641100,24000,23900,24000,23850,286
|
||||
20250219,103400,4577804800,23950,23850,23950,23850,406
|
||||
20250219,103300,4568101700,23850,23900,23900,23850,401
|
||||
20250219,103200,4558535350,23850,23850,23850,23850,633
|
||||
20250219,103100,4543438300,23850,23850,23900,23800,414
|
||||
20250219,103000,4533576800,23850,23900,23950,23800,1672
|
||||
20250219,102900,4493711100,23950,23900,23950,23900,130
|
||||
20250219,102800,4490603000,23900,23900,24000,23900,183
|
||||
20250219,102700,4486222550,23950,23900,23950,23900,225
|
||||
20250219,102600,4480841000,23900,23850,23900,23800,617
|
||||
20250219,102500,4466104200,23800,23900,23900,23800,751
|
||||
20250219,102400,4448197350,23900,23850,23900,23850,611
|
||||
20250219,102300,4433624850,23850,23850,23950,23850,841
|
||||
20250219,102200,4413510450,23950,24000,24000,23900,2254
|
||||
20250219,102100,4359588950,24000,24000,24000,23950,493
|
||||
20250219,102000,4347779550,24000,23950,24000,23900,698
|
||||
20250219,101900,4331063500,23950,23950,24000,23950,187
|
||||
20250219,101800,4326584700,23950,23950,23950,23900,315
|
||||
20250219,101700,4319042650,23950,24000,24050,23950,238
|
||||
20250219,101600,4313335100,24050,24100,24200,24050,867
|
||||
20250219,101500,4292478550,24200,24150,24200,24050,483
|
||||
20250219,101400,4280833650,24150,24100,24150,24050,524
|
||||
20250219,101300,4268203050,24150,24100,24150,24100,318
|
||||
20250219,101200,4260525650,24150,24050,24150,24000,616
|
||||
20250219,101100,4245718600,24050,24100,24150,23950,5238
|
||||
20250219,101000,4120182050,24100,24050,24150,24050,425
|
||||
20250219,100900,4109949650,24100,24150,24150,24100,186
|
||||
20250219,100800,4105463500,24100,24050,24100,24050,276
|
||||
20250219,100700,4098815800,24050,24000,24050,24000,338
|
||||
20250219,100600,4090688400,24000,23950,24050,23950,515
|
||||
20250219,100500,4078341700,23900,23900,23950,23850,1258
|
||||
20250219,100400,4048269200,23900,24050,24050,23850,1976
|
||||
20250219,100300,4001038050,23900,24000,24100,23900,2275
|
||||
20250219,100200,3946541450,23950,24200,24200,23950,1187
|
||||
20250219,100100,3918058100,24200,24250,24250,24000,8714
|
||||
20250219,100000,3708189150,24200,24300,24300,24200,80
|
||||
20250219,095900,3706249750,24350,24350,24350,24200,789
|
||||
20250219,095800,3687089450,24350,24300,24400,24300,227
|
||||
20250219,095700,3681563700,24350,24350,24450,24300,96
|
||||
20250219,095600,3679224450,24500,24350,24500,24300,645
|
||||
20250219,095500,3663512300,24300,24350,24350,24300,518
|
||||
20250219,095400,3650899950,24350,24400,24450,24350,184
|
||||
20250219,095300,3646412100,24400,24450,24450,24350,364
|
||||
20250219,095200,3637536250,24400,24350,24400,24350,879
|
||||
20250219,095100,3616091000,24350,24250,24350,24250,407
|
||||
20250219,095000,3606203350,24250,24200,24250,24200,911
|
||||
20250219,094900,3584124350,24200,24300,24350,24200,2768
|
||||
20250219,094800,3517025350,24300,24300,24400,24250,2263
|
||||
20250219,094700,3462032950,24350,24350,24450,24300,904
|
||||
20250219,094600,3439992450,24400,24500,24500,24350,1781
|
||||
20250219,094500,3396482700,24550,24550,24550,24500,328
|
||||
20250219,094400,3388446350,24550,24500,24550,24500,939
|
||||
20250219,094300,3365431400,24500,24500,24550,24500,479
|
||||
20250219,094200,3353695050,24450,24450,24550,24450,77
|
||||
20250219,094100,3351811850,24450,24550,24600,24400,5157
|
||||
20250219,094000,3225940500,24450,24450,24500,24450,250
|
||||
20250219,093900,3219825850,24550,24450,24550,24450,147
|
||||
20250219,093800,3216228600,24600,24600,24600,24450,29
|
||||
20250219,093700,3215515500,24600,24550,24600,24500,600
|
||||
20250219,093600,3200802700,24650,24500,24650,24500,21
|
||||
20250219,093500,3200285200,24450,24500,24550,24450,789
|
||||
20250219,093400,3180972700,24550,24450,24550,24450,1525
|
||||
20250219,093300,3143674250,24650,24600,24650,24400,3180
|
||||
20250219,093200,3065837350,24600,24700,24750,24550,946
|
||||
20250219,093100,3042517050,24650,24600,24800,24600,778
|
||||
20250219,093000,3023323450,24600,24500,24600,24500,189
|
||||
20250219,092900,3018686850,24500,24500,24600,24500,297
|
||||
20250219,092800,3011395950,24500,24500,24600,24500,522
|
||||
20250219,092700,2998593500,24500,24550,24550,24500,197
|
||||
20250219,092600,2993766550,24550,24500,24600,24500,257
|
||||
20250219,092500,2987457850,24500,24600,24600,24500,542
|
||||
20250219,092400,2974153650,24500,24550,24550,24500,761
|
||||
20250219,092300,2955487400,24500,24450,24500,24400,1201
|
||||
20250219,092200,2926135500,24450,24550,24600,24450,1607
|
||||
20250219,092100,2886748650,24550,24500,24600,24450,1497
|
||||
20250219,092000,2850060150,24450,24500,24500,24450,1117
|
||||
20250219,091900,2822696200,24500,24650,24750,24500,3932
|
||||
20250219,091800,2725908400,24600,24500,24650,24350,4846
|
||||
20250219,091700,2607397700,24450,24600,24750,24450,5182
|
||||
20250219,091600,2480043650,24600,24900,24900,24500,6364
|
||||
20250219,091500,2322754750,24900,24950,25000,24850,2207
|
||||
20250219,091400,2267783150,24950,25100,25150,24900,4064
|
||||
20250219,091300,2166177350,25100,25250,25250,25100,5969
|
||||
20250219,091200,2015778300,25250,25250,25350,25150,8869
|
||||
20250219,091100,1791682450,25250,25100,25300,25100,11062
|
||||
20250219,091000,1512795300,25100,24950,25100,24800,4520
|
||||
20250219,090900,1399899550,24900,25150,25150,24900,8617
|
||||
20250219,090800,1184508750,25150,24800,25150,24750,21947
|
||||
20250219,090700,636901500,24750,24550,24850,24500,9902
|
||||
20250219,090600,392174600,24550,24400,24550,24350,3697
|
||||
20250219,090500,301729050,24450,24400,24500,24350,1060
|
||||
20250219,090400,275807500,24500,24550,24550,24400,1991
|
||||
20250219,090300,227158550,24500,24250,24650,24250,5827
|
||||
20250219,090200,84830600,24150,24000,24250,24000,1103
|
||||
20250219,090100,58193200,24000,24050,24050,24000,500
|
||||
20250219,090000,46185850,23950,23950,24000,23950,1928
|
||||
|
Reference in New Issue
Block a user