Update 2025-02-19 4022 candle_min
This commit is contained in:
768
425420/min/candle-20250219.csv
Normal file
768
425420/min/candle-20250219.csv
Normal file
@@ -0,0 +1,768 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,214600,9042346260,20900,20900,20900,20900,2055
|
||||
20250219,214500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,214400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,214300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,214200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,214100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,214000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,213900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,213800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,213700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,213600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,213500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,213400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,213300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,213200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,213100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,213000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,212900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,212800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,212700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,212600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,212500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,212400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,212300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,212200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,212100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,212000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,211900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,211800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,211700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,211600,9042346260,20900,20900,20900,20900,2055
|
||||
20250219,211500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,211400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,211300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,211200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,211100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,211000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,210900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,210800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,210700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,210600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,210500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,210400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,210300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,210200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,210100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,210000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,205900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,205800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,205700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,205600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,205500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,205400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,205300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,205200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,205100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,205000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,204900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,204800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,204700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,204600,9042346260,20900,20900,20900,20900,2055
|
||||
20250219,204500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,204400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,204300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,204200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,204100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,204000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,203900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,203800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,203700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,203600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,203500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,203400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,203300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,203200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,203100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,203000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,202900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,202800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,202700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,202600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,202500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,202400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,202300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,202200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,202100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,202000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,201900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,201800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,201700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,201600,9042346260,20900,20900,20900,20900,2055
|
||||
20250219,201500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,201400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,201300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,201200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,201100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,201000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,200900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,200800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,200700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,200600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,200500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,200400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,200300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,200200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,200100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,200000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,195900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,195800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,195700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,195600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,195500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,195400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,195300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,195200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,195100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,195000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,194900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,194800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,194700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,194600,9042346260,20900,20900,20900,20900,2055
|
||||
20250219,194500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,194400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,194300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,194200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,194100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,194000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,193900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,193800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,193700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,193600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,193500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,193400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,193300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,193200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,193100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,193000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,192900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,192800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,192700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,192600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,192500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,192400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,192300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,192200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,192100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,192000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,191900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,191800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,191700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,191600,9042346260,20900,20900,20900,20900,2055
|
||||
20250219,191500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,191400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,191300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,191200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,191100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,191000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,190900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,190800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,190700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,190600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,190500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,190400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,190300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,190200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,190100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,190000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,185900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,185800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,185700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,185600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,185500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,185400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,185300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,185200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,185100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,185000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,184900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,184800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,184700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,184600,9042346260,20900,20900,20900,20900,2055
|
||||
20250219,184500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,184400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,184300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,184200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,184100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,184000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,183900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,183800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,183700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,183600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,183500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,183400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,183300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,183200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,183100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,183000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,182900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,182800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,182700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,182600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,182500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,182400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,182300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,182200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,182100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,182000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,181900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,181800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,181700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,181600,9042346260,20900,20900,20900,20900,2055
|
||||
20250219,181500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,181400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,181300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,181200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,181100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,181000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,180900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,180800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,180700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,180600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,180500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,180400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,180300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,180200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,180100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,180000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,175900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,175800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,175700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,175600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,175500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,175400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,175300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,175200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,175100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,175000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,174900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,174800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,174700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,174600,9042346260,20900,20900,20900,20900,2055
|
||||
20250219,174500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,174400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,174300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,174200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,174100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,174000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,173900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,173800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,173700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,173600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,173500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,173400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,173300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,173200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,173100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,173000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,172900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,172800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,172700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,172600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,172500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,172400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,172300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,172200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,172100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,172000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,171900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,171800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,171700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,171600,9042346260,20900,20900,20900,20900,2055
|
||||
20250219,171500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,171400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,171300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,171200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,171100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,171000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,170900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,170800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,170700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,170600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,170500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,170400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,170300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,170200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,170100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,170000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,165900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,165800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,165700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,165600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,165500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,165400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,165300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,165200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,165100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,165000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,164900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,164800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,164700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,164600,9042346260,20900,20900,20900,20900,2055
|
||||
20250219,164500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,164400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,164300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,164200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,164100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,164000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,163900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,163800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,163700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,163600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,163500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,163400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,163300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,163200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,163100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,163000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,162900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,162800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,162700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,162600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,162500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,162400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,162300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,162200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,162100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,162000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,161900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,161800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,161700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,161600,9042346260,20900,20900,20900,20900,2055
|
||||
20250219,161500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,161400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,161300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,161200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,161100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,161000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,160900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,160800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,160700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,160600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,160500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,160400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,160300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,160200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,160100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,160000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,155900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,155800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,155700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,155600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,155500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,155400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,155300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,155200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,155100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,155000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,154900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,154800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,154700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,154600,9042346260,20900,20900,20900,20900,2055
|
||||
20250219,154500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,154400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,154300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,154200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,154100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,154000,9042346260,20900,20900,20900,20900,0
|
||||
20250219,153900,9042346260,20900,20900,20900,20900,0
|
||||
20250219,153800,9042346260,20900,20900,20900,20900,0
|
||||
20250219,153700,9042346260,20900,20900,20900,20900,0
|
||||
20250219,153600,9042346260,20900,20900,20900,20900,0
|
||||
20250219,153500,9042346260,20900,20900,20900,20900,0
|
||||
20250219,153400,9042346260,20900,20900,20900,20900,0
|
||||
20250219,153300,9042346260,20900,20900,20900,20900,0
|
||||
20250219,153200,9042346260,20900,20900,20900,20900,0
|
||||
20250219,153100,9042346260,20900,20900,20900,20900,0
|
||||
20250219,153000,9042346260,20900,20900,20900,20900,2055
|
||||
20250219,152900,8999396760,20850,20850,20850,20850,0
|
||||
20250219,152800,8999396760,20850,20850,20850,20850,0
|
||||
20250219,152700,8999396760,20850,20850,20850,20850,0
|
||||
20250219,152600,8999396760,20850,20850,20850,20850,0
|
||||
20250219,152500,8999396760,20850,20850,20850,20850,0
|
||||
20250219,152400,8999396760,20850,20850,20850,20850,0
|
||||
20250219,152300,8999396760,20850,20850,20850,20850,0
|
||||
20250219,152200,8999396760,20850,20850,20850,20850,0
|
||||
20250219,152100,8999396760,20850,20850,20850,20850,0
|
||||
20250219,152000,8999396760,20850,20850,20850,20850,0
|
||||
20250219,151900,8999396760,20850,20750,20850,20750,1121
|
||||
20250219,151800,8976053260,20700,20800,20800,20700,809
|
||||
20250219,151700,8959268960,20800,20850,20850,20800,275
|
||||
20250219,151600,8953546910,20800,20850,20850,20800,797
|
||||
20250219,151500,8936962260,20850,20750,20850,20750,519
|
||||
20250219,151400,8926155060,20800,20850,20850,20750,279
|
||||
20250219,151300,8920353560,20750,20800,20800,20750,2
|
||||
20250219,151200,8920312010,20800,20850,20850,20800,60
|
||||
20250219,151100,8919061060,20850,20850,20850,20850,112
|
||||
20250219,151000,8916725860,20850,20750,20850,20650,1038
|
||||
20250219,150900,8895267510,20750,20800,20800,20700,631
|
||||
20250219,150800,8882181710,20750,20900,20900,20750,6016
|
||||
20250219,150700,8757181660,20900,20900,20900,20900,1
|
||||
20250219,150600,8757160760,20850,21100,21100,20850,1178
|
||||
20250219,150500,8732546610,21100,20900,21100,20900,744
|
||||
20250219,150400,8716906710,20900,20900,20900,20850,140
|
||||
20250219,150300,8713980860,20900,20900,20900,20900,277
|
||||
20250219,150200,8708191560,20900,20900,20900,20900,187
|
||||
20250219,150100,8704283260,20950,20950,20950,20950,1
|
||||
20250219,150000,8704262310,20900,20950,21000,20900,271
|
||||
20250219,145900,8698580710,20900,20900,20900,20900,1
|
||||
20250219,145800,8698559810,20950,20950,20950,20950,2
|
||||
20250219,145700,8698517910,20950,20950,20950,20950,5
|
||||
20250219,145600,8698413160,20950,20950,20950,20950,2
|
||||
20250219,145500,8698371260,20950,20950,20950,20950,95
|
||||
20250219,145400,8696381010,20900,20900,20900,20900,79
|
||||
20250219,145300,8694729910,20900,20900,20900,20900,130
|
||||
20250219,145200,8692012910,20900,20900,20900,20900,231
|
||||
20250219,145100,8687185010,20900,20850,20900,20850,262
|
||||
20250219,145000,8681713110,20850,20900,20900,20850,54
|
||||
20250219,144900,8680584660,20800,20800,20800,20800,26
|
||||
20250219,144800,8680043860,20850,20900,20900,20850,1409
|
||||
20250219,144700,8650654210,20900,20900,20900,20900,5
|
||||
20250219,144600,8650549710,20950,20850,20950,20850,22
|
||||
20250219,144500,8650090010,20900,20900,20900,20900,95
|
||||
20250219,144400,8648104510,20900,20850,20900,20850,28
|
||||
20250219,144300,8647520410,20850,20850,20850,20850,162
|
||||
20250219,144200,8644142710,20850,20850,20850,20850,0
|
||||
20250219,144100,8644142710,20850,20900,20900,20850,260
|
||||
20250219,144000,8638719210,20900,20900,20900,20900,50
|
||||
20250219,143900,8637674210,20850,20850,20850,20850,207
|
||||
20250219,143800,8633358260,21000,21050,21100,21000,4418
|
||||
20250219,143700,8540563160,21100,21050,21100,21050,59
|
||||
20250219,143600,8539321160,21050,21050,21050,21050,102
|
||||
20250219,143500,8537174060,21000,21000,21000,21000,51
|
||||
20250219,143400,8536103060,21050,20900,21050,20900,1039
|
||||
20250219,143300,8514325860,20900,20900,20900,20900,11
|
||||
20250219,143200,8514095960,20900,20800,20900,20800,190
|
||||
20250219,143100,8510130460,20800,20750,20800,20750,67
|
||||
20250219,143000,8508738110,20800,20850,20850,20750,254
|
||||
20250219,142900,8503463610,20800,20850,20850,20800,51
|
||||
20250219,142800,8502402760,20850,20800,20850,20800,3
|
||||
20250219,142700,8502340260,20900,20800,20900,20800,149
|
||||
20250219,142600,8499240060,20900,20900,20900,20900,1
|
||||
20250219,142500,8499219160,20900,20800,20900,20750,507
|
||||
20250219,142400,8488694060,20800,20800,20800,20800,0
|
||||
20250219,142300,8488694060,20800,20800,20800,20800,947
|
||||
20250219,142200,8468996460,20900,20900,20900,20800,78
|
||||
20250219,142100,8467366860,20900,20900,20900,20900,1
|
||||
20250219,142000,8467345960,20950,20900,20950,20900,303
|
||||
20250219,141900,8460998260,20900,20900,20900,20900,0
|
||||
20250219,141800,8460998260,20900,20850,20900,20800,283
|
||||
20250219,141700,8455104010,20850,20900,20900,20800,116
|
||||
20250219,141600,8452691060,20900,20900,20900,20900,2
|
||||
20250219,141500,8452649260,20900,20850,20900,20850,2
|
||||
20250219,141400,8452607510,20800,20800,20900,20800,870
|
||||
20250219,141300,8434498010,20850,20850,20850,20850,308
|
||||
20250219,141200,8428076210,20800,20850,20850,20800,409
|
||||
20250219,141100,8419560560,20850,20900,20900,20850,38
|
||||
20250219,141000,8418766860,20900,20900,20900,20900,8
|
||||
20250219,140900,8418599660,20900,21100,21100,20900,2300
|
||||
20250219,140800,8370409610,21100,21050,21100,21050,63
|
||||
20250219,140700,8369083260,21050,21050,21150,21050,59
|
||||
20250219,140600,8367841010,21000,21100,21100,21000,704
|
||||
20250219,140500,8353023810,21100,21200,21200,21100,21
|
||||
20250219,140400,8352580610,21200,21200,21200,21200,2
|
||||
20250219,140300,8352538210,21200,21150,21200,21150,54
|
||||
20250219,140200,8351395910,21150,21150,21150,21150,71
|
||||
20250219,140100,8349894260,21200,21200,21200,21200,103
|
||||
20250219,140000,8347710660,21200,21200,21200,21200,2
|
||||
20250219,135900,8347668260,21150,21050,21150,21050,1001
|
||||
20250219,135800,8326497210,21050,21100,21100,21050,479
|
||||
20250219,135700,8316392460,21100,21100,21100,21100,28
|
||||
20250219,135600,8315801660,21100,21150,21150,21100,12
|
||||
20250219,135500,8315548410,21150,21150,21150,21100,16
|
||||
20250219,135400,8315210260,21150,21150,21150,21150,2
|
||||
20250219,135300,8315167960,21100,21100,21100,21100,1
|
||||
20250219,135200,8315146860,21150,21150,21150,21150,21
|
||||
20250219,135100,8314702710,21100,21050,21100,21050,136
|
||||
20250219,135000,8311836110,21100,21100,21100,21100,1
|
||||
20250219,134900,8311815010,21100,21000,21150,21000,304
|
||||
20250219,134800,8305415710,21000,21050,21050,21000,303
|
||||
20250219,134700,8299040410,21050,21150,21150,21050,174
|
||||
20250219,134600,8295374210,21150,21050,21150,21050,342
|
||||
20250219,134500,8288151410,21100,21050,21100,21050,76
|
||||
20250219,134400,8286547860,21050,21000,21050,21000,92
|
||||
20250219,134300,8284614760,21000,21050,21050,21000,11
|
||||
20250219,134200,8284383710,21000,21050,21050,21000,2
|
||||
20250219,134100,8284341660,21050,21000,21050,21000,181
|
||||
20250219,134000,8280540610,21000,21050,21050,21000,21
|
||||
20250219,133900,8280099060,21050,21050,21050,21000,460
|
||||
20250219,133800,8270438910,21050,21150,21150,21050,52
|
||||
20250219,133700,8269344210,21150,21050,21150,21000,1282
|
||||
20250219,133600,8242366560,21050,21050,21050,21050,271
|
||||
20250219,133500,8236662010,21050,21350,21350,21000,7276
|
||||
20250219,133400,8083233160,21350,21350,21350,21250,114
|
||||
20250219,133300,8080805310,21350,21350,21350,21350,1
|
||||
20250219,133200,8080783960,21350,21300,21350,21300,23
|
||||
20250219,133100,8080293510,21300,21300,21300,21250,111
|
||||
20250219,133000,8077933460,21300,21400,21400,21300,319
|
||||
20250219,132900,8071119160,21400,21400,21400,21400,52
|
||||
20250219,132800,8070006360,21350,21400,21400,21350,15
|
||||
20250219,132700,8069686060,21400,21400,21450,21350,26
|
||||
20250219,132600,8069130560,21400,21500,21500,21400,31
|
||||
20250219,132500,8068467060,21500,21500,21500,21400,120
|
||||
20250219,132400,8065887360,21500,21500,21500,21500,2
|
||||
20250219,132300,8065844360,21500,21400,21500,21400,470
|
||||
20250219,132200,8055774860,21400,21350,21400,21350,126
|
||||
20250219,132100,8053083460,21350,21250,21350,21200,2570
|
||||
20250219,132000,7998388910,21250,21250,21250,21200,154
|
||||
20250219,131900,7995116660,21250,21200,21300,21200,266
|
||||
20250219,131800,7989475160,21200,21250,21250,21200,603
|
||||
20250219,131700,7976686510,21300,21350,21350,21250,368
|
||||
20250219,131600,7968853860,21350,21350,21400,21350,365
|
||||
20250219,131500,7961061060,21400,21400,21400,21350,8
|
||||
20250219,131400,7960889910,21350,21400,21400,21350,318
|
||||
20250219,131300,7954084810,21400,21400,21400,21400,103
|
||||
20250219,131200,7951880610,21400,21350,21400,21350,158
|
||||
20250219,131100,7948507210,21400,21400,21400,21350,806
|
||||
20250219,131000,7931260810,21350,21300,21400,21300,375
|
||||
20250219,130900,7923256460,21300,21100,21300,21100,631
|
||||
20250219,130800,7909849560,21200,21050,21200,21050,488
|
||||
20250219,130700,7899520660,21050,21050,21050,21050,312
|
||||
20250219,130600,7892953060,21050,21050,21050,21050,11
|
||||
20250219,130500,7892721510,21050,21100,21150,21050,536
|
||||
20250219,130400,7881391910,21050,21100,21100,21050,394
|
||||
20250219,130300,7873092060,21050,21100,21100,21050,286
|
||||
20250219,130200,7867066760,21100,21200,21300,21100,815
|
||||
20250219,130100,7849862560,21250,21150,21250,21100,648
|
||||
20250219,130000,7836118160,21050,21200,21200,20950,7461
|
||||
20250219,125900,7679038710,21200,21250,21250,21200,129
|
||||
20250219,125800,7676297560,21250,21250,21250,21250,821
|
||||
20250219,125700,7658851310,21250,21250,21300,21250,26
|
||||
20250219,125600,7658298760,21200,21300,21300,21200,404
|
||||
20250219,125500,7649714160,21250,21300,21300,21250,273
|
||||
20250219,125400,7643901810,21300,21250,21300,21250,147
|
||||
20250219,125300,7640777060,21250,21300,21350,21250,2129
|
||||
20250219,125200,7595519660,21300,21450,21500,21300,5119
|
||||
20250219,125100,7485965310,21450,21450,21500,21450,230
|
||||
20250219,125000,7481031010,21450,21500,21500,21450,67
|
||||
20250219,124900,7479592510,21500,21550,21550,21500,3
|
||||
20250219,124800,7479527910,21550,21500,21600,21450,388
|
||||
20250219,124700,7471201660,21500,21600,21600,21500,338
|
||||
20250219,124600,7463934560,21500,21550,21600,21500,97
|
||||
20250219,124500,7461848760,21500,21600,21600,21450,593
|
||||
20250219,124400,7449118360,21500,21500,21500,21500,1300
|
||||
20250219,124300,7421168360,21400,21450,21450,21400,235
|
||||
20250219,124200,7416129660,21450,21450,21550,21450,3349
|
||||
20250219,124100,7344153810,21500,21500,21500,21500,11
|
||||
20250219,124000,7343917310,21500,21450,21500,21450,741
|
||||
20250219,123900,7327986310,21450,21500,21550,21450,590
|
||||
20250219,123800,7315302310,21550,21550,21550,21550,157
|
||||
20250219,123700,7311918960,21550,21550,21600,21550,43
|
||||
20250219,123600,7310992060,21550,21550,21550,21550,614
|
||||
20250219,123500,7297760360,21650,21650,21650,21650,0
|
||||
20250219,123400,7297760360,21650,21550,21700,21500,2929
|
||||
20250219,123300,7234749060,21600,21650,21650,21550,2038
|
||||
20250219,123200,7190752010,21650,21650,21650,21650,330
|
||||
20250219,123100,7183607510,21650,21700,21700,21650,379
|
||||
20250219,123000,7175387160,21750,21700,21750,21700,149
|
||||
20250219,122900,7172153310,21700,21750,21750,21700,614
|
||||
20250219,122800,7158829260,21700,21800,21800,21700,196
|
||||
20250219,122700,7154561960,21800,21800,21800,21800,80
|
||||
20250219,122600,7152817960,21750,21750,21750,21750,1
|
||||
20250219,122500,7152796210,21750,21750,21750,21750,2
|
||||
20250219,122400,7152752710,21750,21750,21750,21750,2
|
||||
20250219,122300,7152709210,21800,21750,21800,21750,255
|
||||
20250219,122200,7147162210,21750,21700,21750,21700,73
|
||||
20250219,122100,7145574710,21750,21750,21750,21750,33
|
||||
20250219,122000,7144856960,21750,21750,21750,21750,78
|
||||
20250219,121900,7143160460,21750,21800,21800,21700,323
|
||||
20250219,121800,7136141110,21800,21800,21800,21800,0
|
||||
20250219,121700,7136141110,21800,21850,21850,21800,113
|
||||
20250219,121600,7133677460,21800,21800,21800,21800,32
|
||||
20250219,121500,7132979860,21900,21900,21900,21900,6
|
||||
20250219,121400,7132848460,21900,21900,21900,21900,0
|
||||
20250219,121300,7132848460,21900,21750,21900,21750,897
|
||||
20250219,121200,7113249160,21750,21700,21750,21700,103
|
||||
20250219,121100,7111013510,21750,21750,21750,21750,10
|
||||
20250219,121000,7110796010,21800,21750,21800,21700,236
|
||||
20250219,120900,7105668560,21750,21800,21800,21750,269
|
||||
20250219,120800,7099815310,21850,21800,21850,21750,316
|
||||
20250219,120700,7092925860,21850,21850,21850,21800,160
|
||||
20250219,120600,7089437060,21800,21850,21850,21800,266
|
||||
20250219,120500,7083630760,21850,21850,21850,21850,200
|
||||
20250219,120400,7079260760,21850,21900,21900,21850,204
|
||||
20250219,120300,7074803110,21900,21900,21950,21850,1012
|
||||
20250219,120200,7052598810,21900,21900,21900,21900,12
|
||||
20250219,120100,7052336010,21850,21900,21900,21850,33
|
||||
20250219,120000,7051613460,21950,21950,21950,21950,1
|
||||
20250219,115900,7051591510,21950,22000,22000,21850,2146
|
||||
20250219,115800,7004546260,22000,22000,22050,22000,237
|
||||
20250219,115700,6999331760,22000,22100,22100,22000,68
|
||||
20250219,115600,6997830910,22100,22100,22100,22100,0
|
||||
20250219,115500,6997830910,22100,22000,22100,22000,143
|
||||
20250219,115400,6994679810,22050,22050,22050,22000,190
|
||||
20250219,115300,6990496560,22050,22050,22050,22000,88
|
||||
20250219,115200,6988556210,22100,22050,22100,22050,20
|
||||
20250219,115100,6988114910,22050,22050,22050,22050,54
|
||||
20250219,115000,6986924210,22150,22150,22150,22150,2
|
||||
20250219,114900,6986879910,22150,22100,22150,22050,601
|
||||
20250219,114800,6973624360,22100,22100,22100,22100,211
|
||||
20250219,114700,6968961260,22100,22200,22200,22100,108
|
||||
20250219,114600,6966573160,22150,22150,22150,22150,35
|
||||
20250219,114500,6965797910,22200,22100,22200,22000,358
|
||||
20250219,114400,6957893710,22200,22150,22200,22150,324
|
||||
20250219,114300,6950712110,22200,22250,22250,22200,37
|
||||
20250219,114200,6949890610,22250,22250,22250,22250,5
|
||||
20250219,114100,6949779360,22250,22200,22250,22200,556
|
||||
20250219,114000,6937422860,22200,22250,22250,22200,22
|
||||
20250219,113900,6936934410,22250,22200,22250,22200,180
|
||||
20250219,113800,6932937560,22200,22150,22200,22150,91
|
||||
20250219,113700,6930921660,22200,22150,22200,22150,6
|
||||
20250219,113600,6930788710,22150,22150,22150,22150,13
|
||||
20250219,113500,6930500760,22150,22100,22200,22100,144
|
||||
20250219,113400,6927314560,22100,22150,22150,22100,643
|
||||
20250219,113300,6913072660,22200,22150,22200,22150,50
|
||||
20250219,113200,6911964460,22200,22200,22200,22200,157
|
||||
20250219,113100,6908479060,22200,22250,22250,22200,14
|
||||
20250219,113000,6908167860,22250,22100,22250,22100,229
|
||||
20250219,112900,6903087810,22100,22100,22100,22100,201
|
||||
20250219,112800,6898645710,22150,22100,22250,22100,108
|
||||
20250219,112700,6896257610,22100,22250,22250,22100,752
|
||||
20250219,112600,6879586360,22300,22350,22350,22250,459
|
||||
20250219,112500,6869373160,22350,22300,22350,22250,1972
|
||||
20250219,112400,6825393360,22300,22150,22300,22000,2261
|
||||
20250219,112300,6775342210,22200,22000,22200,22000,1996
|
||||
20250219,112200,6731160610,22000,22050,22100,22000,593
|
||||
20250219,112100,6718110310,22100,22050,22100,22050,5
|
||||
20250219,112000,6717999860,22100,22000,22100,22000,2008
|
||||
20250219,111900,6673630810,22000,22000,22000,21950,459
|
||||
20250219,111800,6663555260,21950,21950,21950,21950,21
|
||||
20250219,111700,6663094310,21950,22100,22100,21950,739
|
||||
20250219,111600,6646819460,22000,22000,22000,22000,54
|
||||
20250219,111500,6645631460,22000,21950,22050,21950,1217
|
||||
20250219,111400,6618814710,21850,21900,21900,21850,1133
|
||||
20250219,111300,6594036810,22000,21900,22050,21900,745
|
||||
20250219,111200,6577641010,22050,21850,22050,21850,41
|
||||
20250219,111100,6576742960,21800,22000,22000,21800,1071
|
||||
20250219,111000,6553353610,22000,22000,22000,22000,148
|
||||
20250219,110900,6550097610,22150,22150,22150,22150,17
|
||||
20250219,110800,6549721060,22000,22050,22100,22000,940
|
||||
20250219,110700,6528977960,22100,22200,22200,22100,850
|
||||
20250219,110600,6510148560,22200,22300,22300,22200,154
|
||||
20250219,110500,6506719860,22300,22200,22300,22150,844
|
||||
20250219,110400,6487939660,22150,22150,22150,22150,102
|
||||
20250219,110300,6485680360,22200,22200,22200,22200,12
|
||||
20250219,110200,6485413960,22200,22100,22200,22100,199
|
||||
20250219,110100,6481011860,22100,22200,22200,22100,65
|
||||
20250219,110000,6479569060,22150,22100,22200,22100,146
|
||||
20250219,105900,6476338410,22100,22100,22150,22100,126
|
||||
20250219,105800,6473547860,22150,22100,22150,22100,227
|
||||
20250219,105700,6468520110,22100,22150,22300,22050,1737
|
||||
20250219,105600,6430092560,22150,22300,22350,22150,2209
|
||||
20250219,105500,6381019160,22350,22300,22400,22300,1976
|
||||
20250219,105400,6336835010,22300,22150,22400,22150,4195
|
||||
20250219,105300,6243255460,22200,22150,22200,22100,1862
|
||||
20250219,105200,6201965960,22150,22200,22200,22100,47
|
||||
20250219,105100,6200923560,22200,22200,22200,22200,380
|
||||
20250219,105000,6192487560,22100,22150,22250,22100,1714
|
||||
20250219,104900,6154443660,22150,22050,22150,22000,1740
|
||||
20250219,104800,6116038810,22050,22000,22050,21950,177
|
||||
20250219,104700,6112139710,22000,22000,22050,21950,860
|
||||
20250219,104600,6093213110,22000,22000,22050,21950,1211
|
||||
20250219,104500,6066571610,22000,21900,22000,21900,942
|
||||
20250219,104400,6045863010,21900,21850,22000,21850,483
|
||||
20250219,104300,6035276560,21850,21800,21900,21800,110
|
||||
20250219,104200,6032870560,21800,21850,21900,21800,236
|
||||
20250219,104100,6027713060,21850,21800,21850,21800,418
|
||||
20250219,104000,6018598610,21800,21650,21800,21600,1395
|
||||
20250219,103900,5988393560,21650,21800,21850,21650,1142
|
||||
20250219,103800,5963581110,21750,21850,21850,21750,449
|
||||
20250219,103700,5953771660,21850,21750,21900,21750,596
|
||||
20250219,103600,5940802060,21800,21850,21950,21800,1401
|
||||
20250219,103500,5910239310,21800,21700,21850,21700,1324
|
||||
20250219,103400,5881483010,21700,21800,21900,21650,4645
|
||||
20250219,103300,5780607360,22000,21900,22000,21750,514
|
||||
20250219,103200,5769374010,21950,22050,22050,21850,1251
|
||||
20250219,103100,5741933610,22050,22000,22050,21950,1148
|
||||
20250219,103000,5716682610,22000,21850,22100,21850,1532
|
||||
20250219,102900,5682977960,21800,21800,21800,21700,414
|
||||
20250219,102800,5673958460,21900,22000,22000,21700,3121
|
||||
20250219,102700,5605948460,22000,22000,22050,21950,779
|
||||
20250219,102600,5588809160,21900,21700,21950,21700,991
|
||||
20250219,102500,5567185060,21750,21800,21800,21700,938
|
||||
20250219,102400,5546796160,21800,21850,21850,21800,524
|
||||
20250219,102300,5535372760,21800,22000,22050,21800,2274
|
||||
20250219,102200,5485562860,22000,21850,22050,21800,2615
|
||||
20250219,102100,5428216260,21850,22050,22050,21850,1357
|
||||
20250219,102000,5398431560,22100,22300,22300,22100,831
|
||||
20250219,101900,5379996710,22200,22150,22300,22100,4064
|
||||
20250219,101800,5289546960,22150,22100,22150,21950,2057
|
||||
20250219,101700,5244123560,22100,21950,22200,21950,3822
|
||||
20250219,101600,5159761060,21900,21950,22000,21850,1714
|
||||
20250219,101500,5122210210,21900,21800,21900,21700,3425
|
||||
20250219,101400,5047495960,21700,21950,22000,21700,2287
|
||||
20250219,101300,4997630810,21950,22150,22150,21700,5488
|
||||
20250219,101200,4877748560,22050,21900,22300,21850,6224
|
||||
20250219,101100,4739854760,21800,22250,22300,21750,9309
|
||||
20250219,101000,4535661710,22250,22550,22550,22050,9251
|
||||
20250219,100900,4329529860,22500,22500,22550,22150,11043
|
||||
20250219,100800,4081946510,22550,21850,22650,21850,23671
|
||||
20250219,100700,3554556110,22000,21900,22000,21750,4596
|
||||
20250219,100600,3453841160,22100,22050,22150,21600,12897
|
||||
20250219,100500,3170345360,22050,21500,22200,21250,26110
|
||||
20250219,100400,2600863760,21600,21800,22350,20950,62795
|
||||
20250219,100300,1230287560,21350,21350,21350,21350,0
|
||||
20250219,100200,1230287560,21350,21350,21350,21350,0
|
||||
20250219,100100,1230287560,21350,20200,21350,20100,18955
|
||||
20250219,100000,832519460,20350,19900,20400,19900,10245
|
||||
20250219,095900,624600310,20050,20050,20050,20050,0
|
||||
20250219,095800,624600310,20050,20050,20050,20050,0
|
||||
20250219,095700,624600310,20050,20050,20050,20050,0
|
||||
20250219,095600,624600310,20050,20050,20050,20050,0
|
||||
20250219,095500,624600310,20050,20050,20050,20050,0
|
||||
20250219,095400,624600310,20050,20050,20050,20050,10
|
||||
20250219,095300,624399810,20050,20050,20050,20050,0
|
||||
20250219,095200,624399810,20050,20100,20100,20050,33
|
||||
20250219,095100,623738110,20100,20100,20100,20100,0
|
||||
20250219,095000,623738110,20100,19950,20100,19950,11
|
||||
20250219,094900,623518510,20000,20000,20050,20000,160
|
||||
20250219,094800,620318010,20000,19920,20050,19920,1149
|
||||
20250219,094700,597336390,19880,19940,19940,19880,602
|
||||
20250219,094600,585360830,19930,19940,19940,19930,208
|
||||
20250219,094500,581213320,20000,20000,20000,19940,35
|
||||
20250219,094400,580514490,20000,20000,20000,20000,1
|
||||
20250219,094300,580494490,20000,20000,20000,20000,1
|
||||
20250219,094200,580474490,19940,19950,19960,19940,201
|
||||
20250219,094100,576464650,19950,19960,20000,19950,112
|
||||
20250219,094000,574229100,19960,19960,19960,19960,40
|
||||
20250219,093900,573430700,19960,20050,20050,19960,23
|
||||
20250219,093800,572971350,19960,19990,19990,19960,171
|
||||
20250219,093700,569555370,19980,19990,19990,19980,74
|
||||
20250219,093600,568076800,20050,20050,20050,20050,0
|
||||
20250219,093500,568076800,20050,20050,20100,19990,642
|
||||
20250219,093400,555236360,20050,20100,20100,20050,232
|
||||
20250219,093300,550582960,20100,20100,20100,20100,2
|
||||
20250219,093200,550542760,20100,20250,20250,20100,79
|
||||
20250219,093100,548946510,20250,20100,20250,20050,42
|
||||
20250219,093000,548101160,20250,20250,20250,20250,29
|
||||
20250219,092900,547513910,20050,20050,20050,20050,15
|
||||
20250219,092800,547213160,20250,20100,20250,20050,216
|
||||
20250219,092700,542880910,20050,20250,20250,20050,71
|
||||
20250219,092600,541452060,20050,20100,20100,20050,231
|
||||
20250219,092500,536810260,20300,20450,20450,20300,1740
|
||||
20250219,092400,501418860,20400,20050,20400,20050,7434
|
||||
20250219,092300,350604810,20000,20000,20000,20000,760
|
||||
20250219,092200,335404810,20050,20000,20050,20000,2
|
||||
20250219,092100,335364760,20000,20050,20050,19960,907
|
||||
20250219,092000,317229810,20050,20050,20050,20050,16
|
||||
20250219,091900,316909010,20200,20150,20200,20150,138
|
||||
20250219,091800,314126010,20200,20100,20200,20100,817
|
||||
20250219,091700,297640510,20100,20100,20100,20100,825
|
||||
20250219,091600,281058010,20100,20000,20100,19980,182
|
||||
20250219,091500,277417950,20100,20000,20100,19990,98
|
||||
20250219,091400,275451860,20000,20050,20100,20000,805
|
||||
20250219,091300,259341860,20100,20250,20300,20100,916
|
||||
20250219,091200,240890160,20250,20150,20250,20150,2102
|
||||
20250219,091100,198362510,20150,20200,20200,20100,684
|
||||
20250219,091000,184590560,20200,20300,20300,20200,343
|
||||
20250219,090900,177646260,20300,20150,20300,20150,2257
|
||||
20250219,090800,132066410,20150,20050,20150,20050,196
|
||||
20250219,090700,128128010,20100,20200,20200,20000,119
|
||||
20250219,090600,125735910,20200,20050,20200,20050,902
|
||||
20250219,090500,107606110,19950,20100,20100,19950,144
|
||||
20250219,090400,104728760,20100,20100,20200,20050,781
|
||||
20250219,090300,89019260,20100,20000,20200,20000,1034
|
||||
20250219,090200,68237960,20000,20000,20000,19940,1460
|
||||
20250219,090100,39065470,19980,19820,20000,19750,1415
|
||||
20250219,090000,10930700,19970,19410,19970,19410,556
|
||||
|
Reference in New Issue
Block a user