Update 2025-02-19 4022 candle_min
This commit is contained in:
768
420770/min/candle-20250219.csv
Normal file
768
420770/min/candle-20250219.csv
Normal file
@@ -0,0 +1,768 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,214600,2462877550,34450,34450,34450,34450,1335
|
||||
20250219,214500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,214400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,214300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,214200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,214100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,214000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,213900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,213800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,213700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,213600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,213500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,213400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,213300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,213200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,213100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,213000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,212900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,212800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,212700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,212600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,212500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,212400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,212300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,212200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,212100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,212000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,211900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,211800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,211700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,211600,2462877550,34450,34450,34450,34450,1335
|
||||
20250219,211500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,211400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,211300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,211200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,211100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,211000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,210900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,210800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,210700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,210600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,210500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,210400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,210300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,210200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,210100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,210000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,205900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,205800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,205700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,205600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,205500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,205400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,205300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,205200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,205100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,205000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,204900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,204800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,204700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,204600,2462877550,34450,34450,34450,34450,1335
|
||||
20250219,204500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,204400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,204300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,204200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,204100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,204000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,203900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,203800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,203700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,203600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,203500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,203400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,203300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,203200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,203100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,203000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,202900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,202800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,202700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,202600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,202500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,202400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,202300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,202200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,202100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,202000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,201900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,201800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,201700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,201600,2462877550,34450,34450,34450,34450,1335
|
||||
20250219,201500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,201400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,201300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,201200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,201100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,201000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,200900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,200800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,200700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,200600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,200500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,200400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,200300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,200200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,200100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,200000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,195900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,195800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,195700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,195600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,195500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,195400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,195300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,195200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,195100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,195000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,194900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,194800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,194700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,194600,2462877550,34450,34450,34450,34450,1335
|
||||
20250219,194500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,194400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,194300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,194200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,194100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,194000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,193900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,193800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,193700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,193600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,193500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,193400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,193300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,193200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,193100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,193000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,192900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,192800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,192700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,192600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,192500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,192400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,192300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,192200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,192100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,192000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,191900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,191800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,191700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,191600,2462877550,34450,34450,34450,34450,1335
|
||||
20250219,191500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,191400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,191300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,191200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,191100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,191000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,190900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,190800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,190700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,190600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,190500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,190400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,190300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,190200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,190100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,190000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,185900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,185800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,185700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,185600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,185500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,185400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,185300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,185200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,185100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,185000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,184900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,184800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,184700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,184600,2462877550,34450,34450,34450,34450,1335
|
||||
20250219,184500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,184400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,184300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,184200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,184100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,184000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,183900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,183800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,183700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,183600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,183500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,183400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,183300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,183200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,183100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,183000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,182900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,182800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,182700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,182600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,182500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,182400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,182300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,182200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,182100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,182000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,181900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,181800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,181700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,181600,2462877550,34450,34450,34450,34450,1335
|
||||
20250219,181500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,181400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,181300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,181200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,181100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,181000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,180900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,180800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,180700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,180600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,180500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,180400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,180300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,180200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,180100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,180000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,175900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,175800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,175700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,175600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,175500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,175400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,175300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,175200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,175100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,175000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,174900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,174800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,174700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,174600,2462877550,34450,34450,34450,34450,1335
|
||||
20250219,174500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,174400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,174300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,174200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,174100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,174000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,173900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,173800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,173700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,173600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,173500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,173400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,173300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,173200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,173100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,173000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,172900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,172800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,172700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,172600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,172500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,172400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,172300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,172200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,172100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,172000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,171900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,171800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,171700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,171600,2462877550,34450,34450,34450,34450,1335
|
||||
20250219,171500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,171400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,171300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,171200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,171100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,171000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,170900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,170800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,170700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,170600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,170500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,170400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,170300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,170200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,170100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,170000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,165900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,165800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,165700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,165600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,165500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,165400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,165300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,165200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,165100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,165000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,164900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,164800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,164700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,164600,2462877550,34450,34450,34450,34450,1335
|
||||
20250219,164500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,164400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,164300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,164200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,164100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,164000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,163900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,163800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,163700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,163600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,163500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,163400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,163300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,163200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,163100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,163000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,162900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,162800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,162700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,162600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,162500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,162400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,162300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,162200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,162100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,162000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,161900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,161800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,161700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,161600,2462877550,34450,34450,34450,34450,1335
|
||||
20250219,161500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,161400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,161300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,161200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,161100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,161000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,160900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,160800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,160700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,160600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,160500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,160400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,160300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,160200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,160100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,160000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,155900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,155800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,155700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,155600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,155500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,155400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,155300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,155200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,155100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,155000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,154900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,154800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,154700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,154600,2462877550,34450,34450,34450,34450,1335
|
||||
20250219,154500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,154400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,154300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,154200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,154100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,154000,2462877550,34450,34450,34450,34450,0
|
||||
20250219,153900,2462877550,34450,34450,34450,34450,0
|
||||
20250219,153800,2462877550,34450,34450,34450,34450,0
|
||||
20250219,153700,2462877550,34450,34450,34450,34450,0
|
||||
20250219,153600,2462877550,34450,34450,34450,34450,0
|
||||
20250219,153500,2462877550,34450,34450,34450,34450,0
|
||||
20250219,153400,2462877550,34450,34450,34450,34450,0
|
||||
20250219,153300,2462877550,34450,34450,34450,34450,0
|
||||
20250219,153200,2462877550,34450,34450,34450,34450,0
|
||||
20250219,153100,2462877550,34450,34450,34450,34450,0
|
||||
20250219,153000,2462877550,34450,34450,34450,34450,1335
|
||||
20250219,152900,2416886800,34450,34450,34450,34450,0
|
||||
20250219,152800,2416886800,34450,34450,34450,34450,0
|
||||
20250219,152700,2416886800,34450,34450,34450,34450,0
|
||||
20250219,152600,2416886800,34450,34450,34450,34450,0
|
||||
20250219,152500,2416886800,34450,34450,34450,34450,0
|
||||
20250219,152400,2416886800,34450,34450,34450,34450,0
|
||||
20250219,152300,2416886800,34450,34450,34450,34450,0
|
||||
20250219,152200,2416886800,34450,34450,34450,34450,0
|
||||
20250219,152100,2416886800,34450,34450,34450,34450,0
|
||||
20250219,152000,2416886800,34450,34450,34450,34450,0
|
||||
20250219,151900,2416886800,34450,34550,34600,34450,1210
|
||||
20250219,151800,2375105450,34600,34650,34700,34550,194
|
||||
20250219,151700,2368390450,34700,34700,34700,34600,469
|
||||
20250219,151600,2352124950,34650,34650,34750,34650,1193
|
||||
20250219,151500,2310744800,34450,34500,34650,34450,1945
|
||||
20250219,151400,2243534450,34500,34400,34500,34400,385
|
||||
20250219,151300,2230273950,34350,34450,34450,34350,573
|
||||
20250219,151200,2210536200,34400,34450,34450,34350,312
|
||||
20250219,151100,2199808100,34400,34450,34450,34400,250
|
||||
20250219,151000,2191198950,34450,34450,34450,34350,1047
|
||||
20250219,150900,2155159100,34450,34500,34500,34450,300
|
||||
20250219,150800,2144809150,34450,34400,34500,34350,1125
|
||||
20250219,150700,2106045450,34450,34400,34450,34350,577
|
||||
20250219,150600,2086200850,34350,34300,34350,34300,416
|
||||
20250219,150500,2071928500,34300,34350,34350,34300,124
|
||||
20250219,150400,2067673550,34400,34150,34400,34150,862
|
||||
20250219,150300,2038156350,34150,34150,34150,34150,62
|
||||
20250219,150200,2036039050,34150,34150,34150,34150,0
|
||||
20250219,150100,2036039050,34150,34150,34150,34150,6
|
||||
20250219,150000,2035834150,34150,34050,34150,34050,64
|
||||
20250219,145900,2033649650,34050,34100,34150,34050,154
|
||||
20250219,145800,2028399200,34100,34200,34200,34100,86
|
||||
20250219,145700,2025466500,34100,34150,34200,34100,57
|
||||
20250219,145600,2023522400,34150,34100,34150,34100,599
|
||||
20250219,145500,2003089150,34050,34050,34050,34050,10
|
||||
20250219,145400,2002748650,34050,34050,34050,34050,30
|
||||
20250219,145300,2001727150,34100,34100,34100,34100,40
|
||||
20250219,145200,2000363150,34050,34050,34050,34050,0
|
||||
20250219,145100,2000363150,34050,34050,34100,34050,512
|
||||
20250219,145000,1982927050,34000,33900,34000,33900,1930
|
||||
20250219,144900,1917349650,33950,33900,33950,33900,42
|
||||
20250219,144800,1915925750,33900,33900,33900,33900,16
|
||||
20250219,144700,1915383350,33950,34000,34000,33950,325
|
||||
20250219,144600,1904349500,33950,33950,33950,33950,1
|
||||
20250219,144500,1904315550,33950,34000,34000,33950,52
|
||||
20250219,144400,1902549800,34000,34000,34000,34000,0
|
||||
20250219,144300,1902549800,34000,33950,34000,33950,3
|
||||
20250219,144200,1902447850,34000,34050,34050,34000,8
|
||||
20250219,144100,1902175750,34000,34000,34000,34000,1
|
||||
20250219,144000,1902141750,34050,34050,34050,34050,1
|
||||
20250219,143900,1902107700,34000,34000,34000,34000,0
|
||||
20250219,143800,1902107700,34000,33950,34000,33950,199
|
||||
20250219,143700,1895341750,33950,33950,33950,33950,1
|
||||
20250219,143600,1895307800,34000,34000,34000,34000,1
|
||||
20250219,143500,1895273800,34000,34000,34000,34000,50
|
||||
20250219,143400,1893573800,34000,34000,34000,34000,16
|
||||
20250219,143300,1893029800,34000,34000,34000,34000,103
|
||||
20250219,143200,1889527800,34000,33950,34000,33950,8
|
||||
20250219,143100,1889256150,33950,33950,33950,33950,65
|
||||
20250219,143000,1887049400,33950,33950,33950,33950,167
|
||||
20250219,142900,1881379750,33950,33950,33950,33950,33
|
||||
20250219,142800,1880259400,33950,33950,33950,33950,7
|
||||
20250219,142700,1880021750,34000,34000,34000,34000,362
|
||||
20250219,142600,1867713750,34000,33950,34000,33950,14
|
||||
20250219,142500,1867238300,34000,33950,34000,33950,22
|
||||
20250219,142400,1866491350,34000,34050,34050,34000,282
|
||||
20250219,142300,1856903200,34050,34050,34050,34000,23
|
||||
20250219,142200,1856120100,34050,34050,34050,34050,1
|
||||
20250219,142100,1856086050,34050,34050,34050,34050,218
|
||||
20250219,142000,1848663150,34100,34100,34100,34050,29
|
||||
20250219,141900,1847674300,34050,34050,34050,34050,153
|
||||
20250219,141800,1842464650,34050,34050,34050,34050,15
|
||||
20250219,141700,1841953900,34100,34050,34100,34050,39
|
||||
20250219,141600,1840624400,34050,34050,34050,34050,105
|
||||
20250219,141500,1837049150,34050,34050,34050,34050,29
|
||||
20250219,141400,1836061700,34050,34050,34050,34050,4
|
||||
20250219,141300,1835925500,34100,34100,34100,34100,95
|
||||
20250219,141200,1832686000,34100,34100,34100,34100,204
|
||||
20250219,141100,1825729600,34050,34050,34050,34050,100
|
||||
20250219,141000,1822324600,34050,34050,34050,34050,0
|
||||
20250219,140900,1822324600,34050,34050,34050,34050,1
|
||||
20250219,140800,1822290550,34050,34050,34100,34050,420
|
||||
20250219,140700,1807987650,34050,34050,34050,34050,25
|
||||
20250219,140600,1807136400,34000,34050,34050,34000,141
|
||||
20250219,140500,1802335400,34050,34050,34050,34050,21
|
||||
20250219,140400,1801620350,34050,34050,34050,34050,42
|
||||
20250219,140300,1800190250,34000,34050,34050,34000,31
|
||||
20250219,140200,1799134750,34050,34050,34050,34050,0
|
||||
20250219,140100,1799134750,34050,34050,34050,34050,0
|
||||
20250219,140000,1799134750,34050,34050,34050,34050,1
|
||||
20250219,135900,1799100700,34000,34000,34000,34000,73
|
||||
20250219,135800,1796618700,34000,34000,34000,34000,0
|
||||
20250219,135700,1796618700,34000,34000,34000,34000,1
|
||||
20250219,135600,1796584700,34050,34050,34050,34050,0
|
||||
20250219,135500,1796584700,34050,34050,34050,34050,9
|
||||
20250219,135400,1796278250,34050,34050,34050,34050,513
|
||||
20250219,135300,1778810600,34050,34050,34050,34050,5
|
||||
20250219,135200,1778640350,34050,34000,34050,34000,46
|
||||
20250219,135100,1777074850,34050,34050,34050,34050,22
|
||||
20250219,135000,1776325750,34050,34050,34050,34050,0
|
||||
20250219,134900,1776325750,34050,33900,34050,33900,196
|
||||
20250219,134800,1769661800,33950,33950,33950,33950,15
|
||||
20250219,134700,1769152550,33900,34050,34050,33900,1286
|
||||
20250219,134600,1725487750,34050,34100,34100,34050,148
|
||||
20250219,134500,1720445400,33950,34050,34050,33950,107
|
||||
20250219,134400,1716802150,34050,34050,34050,34050,52
|
||||
20250219,134300,1715031550,33950,33950,33950,33950,0
|
||||
20250219,134200,1715031550,33950,33950,33950,33950,0
|
||||
20250219,134100,1715031550,33950,33950,33950,33950,0
|
||||
20250219,134000,1715031550,33950,33950,33950,33950,124
|
||||
20250219,133900,1710821750,33900,33900,33900,33900,80
|
||||
20250219,133800,1708109750,33900,34000,34000,33900,55
|
||||
20250219,133700,1706245100,34000,33900,34000,33900,618
|
||||
20250219,133600,1685294800,33900,33950,33950,33900,133
|
||||
20250219,133500,1680780200,33900,33900,33900,33900,82
|
||||
20250219,133400,1678000400,33900,33950,33950,33900,540
|
||||
20250219,133300,1659693700,33900,33900,33900,33900,0
|
||||
20250219,133200,1659693700,33900,33900,33900,33900,0
|
||||
20250219,133100,1659693700,33900,33900,33950,33900,3
|
||||
20250219,133000,1659591950,33950,33950,33950,33950,0
|
||||
20250219,132900,1659591950,33950,33950,33950,33950,0
|
||||
20250219,132800,1659591950,33950,33900,33950,33900,152
|
||||
20250219,132700,1654439100,33850,33850,33850,33850,30
|
||||
20250219,132600,1653423600,33900,33900,33900,33850,577
|
||||
20250219,132500,1633888300,33900,33900,33900,33900,10
|
||||
20250219,132400,1633549300,33900,33900,33900,33900,1
|
||||
20250219,132300,1633515400,33900,33850,33900,33850,12
|
||||
20250219,132200,1633109100,33900,33900,33900,33900,0
|
||||
20250219,132100,1633109100,33900,33850,33900,33800,583
|
||||
20250219,132000,1613389400,33850,33850,33850,33850,0
|
||||
20250219,131900,1613389400,33850,33850,33850,33850,53
|
||||
20250219,131800,1611595350,33850,33850,33850,33850,0
|
||||
20250219,131700,1611595350,33850,33900,33900,33850,257
|
||||
20250219,131600,1602884350,33900,33950,33950,33900,43
|
||||
20250219,131500,1601425650,33950,33900,33950,33900,347
|
||||
20250219,131400,1589662150,33900,33900,33900,33900,1
|
||||
20250219,131300,1589628250,34100,33950,34100,33950,209
|
||||
20250219,131200,1582522200,34050,33900,34050,33900,122
|
||||
20250219,131100,1578386100,33900,34000,34000,33900,207
|
||||
20250219,131000,1571364250,33950,34050,34050,33950,35
|
||||
20250219,130900,1570175700,34000,34050,34050,34000,8
|
||||
20250219,130800,1569903600,33950,33950,33950,33950,113
|
||||
20250219,130700,1566067250,34000,34000,34000,34000,103
|
||||
20250219,130600,1562565250,33950,33950,33950,33950,4
|
||||
20250219,130500,1562429450,33950,33950,33950,33950,41
|
||||
20250219,130400,1561037500,33900,33900,33900,33900,10
|
||||
20250219,130300,1560698500,33950,34050,34050,33950,4
|
||||
20250219,130200,1560562550,34000,34000,34000,34000,0
|
||||
20250219,130100,1560562550,34000,33950,34000,33950,56
|
||||
20250219,130000,1558660600,33950,33950,33950,33950,1
|
||||
20250219,125900,1558626650,33900,33900,33900,33900,0
|
||||
20250219,125800,1558626650,33900,33900,33900,33900,0
|
||||
20250219,125700,1558626650,33900,33900,33900,33900,52
|
||||
20250219,125600,1556863850,33900,33900,33900,33900,18
|
||||
20250219,125500,1556253650,33900,33850,33900,33850,2
|
||||
20250219,125400,1556185900,33900,33900,33900,33900,22
|
||||
20250219,125300,1555440100,33900,33900,33900,33900,17
|
||||
20250219,125200,1554863800,33900,33900,33900,33900,164
|
||||
20250219,125100,1549304200,33900,33850,33900,33850,192
|
||||
20250219,125000,1542802400,33850,33850,33850,33850,40
|
||||
20250219,124900,1541448400,33850,33900,33900,33850,579
|
||||
20250219,124800,1521839750,33900,33900,33900,33900,500
|
||||
20250219,124700,1504889750,33900,33900,33900,33900,50
|
||||
20250219,124600,1503194750,33900,33900,33900,33900,20
|
||||
20250219,124500,1502516750,33950,34000,34000,33950,430
|
||||
20250219,124400,1487913200,34000,34000,34000,34000,0
|
||||
20250219,124300,1487913200,34000,34000,34000,34000,332
|
||||
20250219,124200,1476625200,34000,34000,34000,34000,76
|
||||
20250219,124100,1474041200,34000,34000,34000,34000,109
|
||||
20250219,124000,1470335200,34000,34000,34000,34000,0
|
||||
20250219,123900,1470335200,34000,34000,34000,34000,59
|
||||
20250219,123800,1468329200,34000,34050,34050,34000,152
|
||||
20250219,123700,1463160700,34050,34050,34050,34050,102
|
||||
20250219,123600,1459687600,34050,34050,34050,34050,0
|
||||
20250219,123500,1459687600,34050,34050,34050,34050,0
|
||||
20250219,123400,1459687600,34050,34050,34050,34050,281
|
||||
20250219,123300,1450119550,34000,34000,34000,34000,61
|
||||
20250219,123200,1448045550,34000,34000,34000,34000,22
|
||||
20250219,123100,1447297550,34000,34000,34000,34000,351
|
||||
20250219,123000,1435363550,34000,34000,34000,34000,284
|
||||
20250219,122900,1425707550,34000,34050,34050,34000,275
|
||||
20250219,122800,1416345550,34050,34050,34050,34050,3
|
||||
20250219,122700,1416243400,34050,34100,34100,34050,26
|
||||
20250219,122600,1415357700,34100,34100,34100,34100,3
|
||||
20250219,122500,1415255400,34100,34100,34100,34100,4
|
||||
20250219,122400,1415119000,34150,34100,34150,34100,24
|
||||
20250219,122300,1414299850,34100,34100,34100,34100,468
|
||||
20250219,122200,1398341050,34100,34100,34100,34100,42
|
||||
20250219,122100,1396908850,34100,34100,34100,34100,0
|
||||
20250219,122000,1396908850,34100,34100,34100,34100,0
|
||||
20250219,121900,1396908850,34100,34100,34100,34100,0
|
||||
20250219,121800,1396908850,34100,34100,34100,34100,2
|
||||
20250219,121700,1396840650,34100,34100,34100,34100,0
|
||||
20250219,121600,1396840650,34100,34100,34100,34100,0
|
||||
20250219,121500,1396840650,34100,34100,34100,34100,4
|
||||
20250219,121400,1396704250,34150,34150,34150,34150,0
|
||||
20250219,121300,1396704250,34150,34150,34150,34150,27
|
||||
20250219,121200,1395782200,34100,34100,34100,34100,11
|
||||
20250219,121100,1395407100,34150,34150,34150,34150,0
|
||||
20250219,121000,1395407100,34150,34150,34150,34150,0
|
||||
20250219,120900,1395407100,34150,34150,34150,34150,85
|
||||
20250219,120800,1392504350,34150,34150,34150,34150,16
|
||||
20250219,120700,1391957950,34150,34150,34150,34150,69
|
||||
20250219,120600,1389601600,34150,34200,34200,34150,112
|
||||
20250219,120500,1385776300,34200,34150,34200,34150,13
|
||||
20250219,120400,1385332200,34150,34150,34150,34150,70
|
||||
20250219,120300,1382941700,34150,34150,34150,34150,73
|
||||
20250219,120200,1380448750,34200,34200,34200,34200,28
|
||||
20250219,120100,1379491150,34250,34250,34250,34250,93
|
||||
20250219,120000,1376305900,34300,34250,34300,34250,46
|
||||
20250219,115900,1374730150,34200,34200,34200,34200,0
|
||||
20250219,115800,1374730150,34200,34200,34200,34200,73
|
||||
20250219,115700,1372233550,34150,34150,34150,34150,0
|
||||
20250219,115600,1372233550,34150,34150,34150,34150,0
|
||||
20250219,115500,1372233550,34150,34150,34150,34150,166
|
||||
20250219,115400,1366564650,34100,34150,34150,34100,76
|
||||
20250219,115300,1363972950,34150,34150,34150,34150,1
|
||||
20250219,115200,1363938800,34100,34150,34150,34100,574
|
||||
20250219,115100,1344352350,34200,34200,34200,34200,0
|
||||
20250219,115000,1344352350,34200,34200,34200,34200,1
|
||||
20250219,114900,1344318150,34200,34200,34200,34200,102
|
||||
20250219,114800,1340829750,34200,34200,34200,34200,0
|
||||
20250219,114700,1340829750,34200,34250,34250,34200,39
|
||||
20250219,114600,1339495750,34250,34250,34250,34250,0
|
||||
20250219,114500,1339495750,34250,34250,34250,34250,23
|
||||
20250219,114400,1338708000,34250,34300,34300,34250,1009
|
||||
20250219,114300,1304123250,34350,34350,34350,34350,1
|
||||
20250219,114200,1304088900,34350,34350,34350,34350,81
|
||||
20250219,114100,1301306550,34350,34350,34350,34350,29
|
||||
20250219,114000,1300310400,34350,34350,34350,34350,2
|
||||
20250219,113900,1300241700,34400,34350,34400,34350,151
|
||||
20250219,113800,1295049800,34400,34400,34400,34400,0
|
||||
20250219,113700,1295049800,34400,34400,34400,34400,1
|
||||
20250219,113600,1295015400,34350,34400,34400,34350,269
|
||||
20250219,113500,1285775150,34400,34400,34400,34400,60
|
||||
20250219,113400,1283711150,34400,34350,34400,34350,1650
|
||||
20250219,113300,1227020050,34350,34300,34350,34300,58
|
||||
20250219,113200,1225030600,34300,34300,34300,34300,3
|
||||
20250219,113100,1224927700,34300,34300,34300,34300,1
|
||||
20250219,113000,1224893400,34350,34300,34350,34300,67
|
||||
20250219,112900,1222593400,34350,34350,34350,34350,1
|
||||
20250219,112800,1222559050,34350,34350,34350,34350,1
|
||||
20250219,112700,1222524700,34350,34350,34350,34350,297
|
||||
20250219,112600,1212322750,34350,34300,34350,34300,24
|
||||
20250219,112500,1211498400,34300,34250,34300,34250,657
|
||||
20250219,112400,1188979500,34200,34200,34200,34200,100
|
||||
20250219,112300,1185559500,34250,34250,34250,34250,136
|
||||
20250219,112200,1180901500,34250,34250,34300,34250,42
|
||||
20250219,112100,1179461700,34300,34250,34300,34250,96
|
||||
20250219,112000,1176169200,34250,34250,34250,34250,269
|
||||
20250219,111900,1166955950,34200,34200,34200,34200,0
|
||||
20250219,111800,1166955950,34200,34200,34200,34200,40
|
||||
20250219,111700,1165587950,34200,34200,34200,34200,173
|
||||
20250219,111600,1159671350,34250,34200,34250,34200,22
|
||||
20250219,111500,1158917900,34200,34200,34200,34200,13
|
||||
20250219,111400,1158473300,34200,34200,34200,34200,10
|
||||
20250219,111300,1158131300,34250,34250,34250,34250,0
|
||||
20250219,111200,1158131300,34250,34250,34250,34250,54
|
||||
20250219,111100,1156281800,34250,34250,34250,34250,1
|
||||
20250219,111000,1156247550,34250,34200,34250,34200,101
|
||||
20250219,110900,1152793300,34200,34200,34200,34200,52
|
||||
20250219,110800,1151014900,34200,34200,34200,34200,94
|
||||
20250219,110700,1147800100,34200,34150,34200,34150,20
|
||||
20250219,110600,1147116600,34150,34200,34200,34150,3
|
||||
20250219,110500,1147014050,34200,34200,34200,34200,227
|
||||
20250219,110400,1139250650,34200,34200,34200,34200,220
|
||||
20250219,110300,1131726650,34150,34150,34150,34150,79
|
||||
20250219,110200,1129028800,34150,34150,34150,34150,153
|
||||
20250219,110100,1123803850,34200,34200,34200,34200,11
|
||||
20250219,110000,1123427650,34150,34150,34150,34150,1
|
||||
20250219,105900,1123393500,34150,34150,34150,34150,4
|
||||
20250219,105800,1123256900,34200,34200,34200,34200,77
|
||||
20250219,105700,1120623500,34250,34250,34250,34250,52
|
||||
20250219,105600,1118842500,34250,34200,34250,34200,212
|
||||
20250219,105500,1111591850,34150,34150,34150,34150,5
|
||||
20250219,105400,1111421100,34150,34100,34150,34100,724
|
||||
20250219,105300,1086721500,34100,34100,34100,34100,31
|
||||
20250219,105200,1085664400,34100,34100,34100,34100,15
|
||||
20250219,105100,1085152900,34100,34100,34100,34100,14
|
||||
20250219,105000,1084675500,34100,34100,34100,34100,352
|
||||
20250219,104900,1072672300,34100,34100,34100,34100,0
|
||||
20250219,104800,1072672300,34100,34100,34100,34100,428
|
||||
20250219,104700,1058077500,34100,34050,34100,34050,14
|
||||
20250219,104600,1057600550,34050,34050,34050,34050,71
|
||||
20250219,104500,1055183000,34000,33950,34000,33950,383
|
||||
20250219,104400,1042176000,33950,33950,33950,33950,6
|
||||
20250219,104300,1041972300,33950,33950,33950,33950,203
|
||||
20250219,104200,1035080450,33950,33950,33950,33950,0
|
||||
20250219,104100,1035080450,33950,33950,33950,33950,1
|
||||
20250219,104000,1035046500,34000,34000,34000,34000,21
|
||||
20250219,103900,1034332500,33950,33950,33950,33950,0
|
||||
20250219,103800,1034332500,33950,33950,33950,33950,43
|
||||
20250219,103700,1032872650,33950,33900,33950,33900,13
|
||||
20250219,103600,1032431350,33900,33950,33950,33900,412
|
||||
20250219,103500,1018458200,33950,33950,33950,33950,30
|
||||
20250219,103400,1017439700,33900,33900,33900,33900,221
|
||||
20250219,103300,1009947800,33850,33850,33850,33850,2
|
||||
20250219,103200,1009880100,33850,34050,34050,33850,3410
|
||||
20250219,103100,893861650,34050,34150,34150,34050,151
|
||||
20250219,103000,888719850,34100,34100,34100,34100,120
|
||||
20250219,102900,884627850,34100,34100,34100,34100,0
|
||||
20250219,102800,884627850,34100,34100,34100,34100,1
|
||||
20250219,102700,884593750,34050,34050,34050,34050,214
|
||||
20250219,102600,877307050,34050,34050,34100,34050,225
|
||||
20250219,102500,869645700,34150,34150,34150,34150,1
|
||||
20250219,102400,869611550,34150,34150,34150,34150,1
|
||||
20250219,102300,869577400,34150,34150,34150,34050,8
|
||||
20250219,102200,869304300,34150,34150,34150,34150,0
|
||||
20250219,102100,869304300,34150,34150,34150,34100,748
|
||||
20250219,102000,843781950,34150,34200,34200,34150,10
|
||||
20250219,101900,843440250,34200,34200,34200,34200,1
|
||||
20250219,101800,843406050,34150,34150,34150,34150,40
|
||||
20250219,101700,842040050,34150,34150,34150,34150,0
|
||||
20250219,101600,842040050,34150,34150,34150,34150,0
|
||||
20250219,101500,842040050,34150,34150,34150,34150,0
|
||||
20250219,101400,842040050,34150,34150,34150,34150,23
|
||||
20250219,101300,841254600,34150,34150,34150,34150,46
|
||||
20250219,101200,839683700,34250,34250,34250,34250,195
|
||||
20250219,101100,833004950,34200,34150,34200,34150,739
|
||||
20250219,101000,807734100,34150,34100,34150,34100,295
|
||||
20250219,100900,797662450,34100,34100,34100,34100,162
|
||||
20250219,100800,792138250,34150,34150,34150,34150,1
|
||||
20250219,100700,792104100,34100,34050,34100,34050,102
|
||||
20250219,100600,788625950,34100,34050,34100,34050,85
|
||||
20250219,100500,785729500,34100,34100,34100,34100,0
|
||||
20250219,100400,785729500,34100,34050,34100,34050,69
|
||||
20250219,100300,783379900,34100,34100,34100,34100,50
|
||||
20250219,100200,781674900,34100,34100,34100,34100,28
|
||||
20250219,100100,780720100,34150,34150,34150,34050,33
|
||||
20250219,100000,779593250,34100,34100,34150,34100,203
|
||||
20250219,095900,772670900,34100,34100,34100,34100,17
|
||||
20250219,095800,772091200,34100,34100,34100,34000,500
|
||||
20250219,095700,755050850,34150,34200,34200,34150,45
|
||||
20250219,095600,753513400,34200,34200,34200,34200,10
|
||||
20250219,095500,753171400,34150,34250,34250,34150,453
|
||||
20250219,095400,737671050,34200,34200,34200,34200,0
|
||||
20250219,095300,737671050,34200,34250,34250,34200,171
|
||||
20250219,095200,731814450,34250,34200,34250,34200,22
|
||||
20250219,095100,731061550,34200,34200,34200,34200,1
|
||||
20250219,095000,731027350,34250,34250,34250,34250,36
|
||||
20250219,094900,729794350,34250,34250,34250,34250,5
|
||||
20250219,094800,729623100,34250,34100,34250,34100,77
|
||||
20250219,094700,726996500,34100,34300,34300,34100,7
|
||||
20250219,094600,726757400,34300,34300,34300,34300,4
|
||||
20250219,094500,726620200,34300,34150,34300,34150,353
|
||||
20250219,094400,714558750,34150,34200,34200,34150,65
|
||||
20250219,094300,712338750,34200,34200,34200,34150,61
|
||||
20250219,094200,710252600,34150,34250,34250,34150,123
|
||||
20250219,094100,706047900,34150,34150,34250,34150,590
|
||||
20250219,094000,685889800,34050,34050,34050,34050,149
|
||||
20250219,093900,680816350,34050,34050,34050,34050,131
|
||||
20250219,093800,676355800,34050,34100,34100,34050,87
|
||||
20250219,093700,673393400,34100,34050,34150,34050,13
|
||||
20250219,093600,672950100,34050,34150,34150,34050,7
|
||||
20250219,093500,672711650,34050,34100,34200,34050,462
|
||||
20250219,093400,656939100,34100,34100,34100,34100,50
|
||||
20250219,093300,655234100,34100,34100,34200,34100,404
|
||||
20250219,093200,641435550,34000,34200,34200,34000,874
|
||||
20250219,093100,611669150,34200,34200,34200,34200,0
|
||||
20250219,093000,611669150,34200,34100,34250,34100,321
|
||||
20250219,092900,600705350,34100,34200,34200,34100,894
|
||||
20250219,092800,570206900,34150,34100,34150,34050,602
|
||||
20250219,092700,549677450,34100,34100,34100,34100,34
|
||||
20250219,092600,548518050,34050,34250,34250,34050,428
|
||||
20250219,092500,533918550,34250,34250,34250,34250,15
|
||||
20250219,092400,533404800,34250,34300,34350,34150,422
|
||||
20250219,092300,518957750,34350,34350,34350,34350,3
|
||||
20250219,092200,518854700,34300,34350,34350,34300,234
|
||||
20250219,092100,510824200,34350,34350,34350,34350,41
|
||||
20250219,092000,509415850,34350,34400,34450,34350,535
|
||||
20250219,091900,491011700,34400,34300,34400,34300,669
|
||||
20250219,091800,468026500,34250,34300,34350,34250,214
|
||||
20250219,091700,460687300,34300,34250,34300,34250,98
|
||||
20250219,091600,457328400,34300,34300,34300,34250,194
|
||||
20250219,091500,450674250,34300,34300,34300,34300,148
|
||||
20250219,091400,445597850,34300,34250,34300,34100,335
|
||||
20250219,091300,434153900,34500,34500,34500,34400,172
|
||||
20250219,091200,428227100,34500,34400,34550,34400,965
|
||||
20250219,091100,394960750,34400,34400,34400,34400,203
|
||||
20250219,091000,387977550,34400,34600,34600,34100,2419
|
||||
20250219,090900,304640900,34600,34750,34750,34600,788
|
||||
20250219,090800,277348300,34750,34450,34800,34400,2061
|
||||
20250219,090700,206085450,34450,34250,34450,34250,800
|
||||
20250219,090600,178621850,34300,34100,34300,34050,594
|
||||
20250219,090500,158317750,34050,34150,34200,34050,224
|
||||
20250219,090400,150677800,34200,34100,34200,34050,122
|
||||
20250219,090300,146512650,34000,33450,34000,33450,1226
|
||||
20250219,090200,105088750,33450,33800,33850,33350,1573
|
||||
20250219,090100,52126100,33800,33850,33950,33800,912
|
||||
20250219,090000,21264900,33850,34000,34000,33850,627
|
||||
|
Reference in New Issue
Block a user