Update 2025-02-19 4022 candle_min
This commit is contained in:
773
445090/min/candle-20250219.csv
Normal file
773
445090/min/candle-20250219.csv
Normal file
@@ -0,0 +1,773 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,215100,9942586400,38300,38300,38300,38300,8462
|
||||
20250219,215000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,214900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,214800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,214700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,214600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,214500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,214400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,214300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,214200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,214100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,214000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,213900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,213800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,213700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,213600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,213500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,213400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,213300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,213200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,213100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,213000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,212900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,212800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,212700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,212600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,212500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,212400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,212300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,212200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,212100,9942586400,38300,38300,38300,38300,8462
|
||||
20250219,212000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,211900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,211800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,211700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,211600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,211500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,211400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,211300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,211200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,211100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,211000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,210900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,210800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,210700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,210600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,210500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,210400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,210300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,210200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,210100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,210000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,205900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,205800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,205700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,205600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,205500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,205400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,205300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,205200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,205100,9942586400,38300,38300,38300,38300,8462
|
||||
20250219,205000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,204900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,204800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,204700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,204600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,204500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,204400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,204300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,204200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,204100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,204000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,203900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,203800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,203700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,203600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,203500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,203400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,203300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,203200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,203100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,203000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,202900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,202800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,202700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,202600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,202500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,202400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,202300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,202200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,202100,9942586400,38300,38300,38300,38300,8462
|
||||
20250219,202000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,201900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,201800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,201700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,201600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,201500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,201400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,201300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,201200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,201100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,201000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,200900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,200800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,200700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,200600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,200500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,200400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,200300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,200200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,200100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,200000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,195900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,195800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,195700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,195600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,195500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,195400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,195300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,195200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,195100,9942586400,38300,38300,38300,38300,8462
|
||||
20250219,195000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,194900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,194800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,194700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,194600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,194500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,194400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,194300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,194200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,194100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,194000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,193900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,193800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,193700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,193600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,193500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,193400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,193300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,193200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,193100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,193000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,192900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,192800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,192700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,192600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,192500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,192400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,192300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,192200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,192100,9942586400,38300,38300,38300,38300,8462
|
||||
20250219,192000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,191900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,191800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,191700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,191600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,191500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,191400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,191300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,191200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,191100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,191000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,190900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,190800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,190700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,190600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,190500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,190400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,190300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,190200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,190100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,190000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,185900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,185800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,185700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,185600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,185500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,185400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,185300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,185200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,185100,9942586400,38300,38300,38300,38300,8462
|
||||
20250219,185000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,184900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,184800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,184700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,184600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,184500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,184400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,184300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,184200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,184100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,184000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,183900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,183800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,183700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,183600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,183500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,183400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,183300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,183200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,183100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,183000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,182900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,182800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,182700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,182600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,182500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,182400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,182300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,182200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,182100,9942586400,38300,38300,38300,38300,8462
|
||||
20250219,182000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,181900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,181800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,181700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,181600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,181500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,181400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,181300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,181200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,181100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,181000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,180900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,180800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,180700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,180600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,180500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,180400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,180300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,180200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,180100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,180000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,175900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,175800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,175700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,175600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,175500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,175400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,175300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,175200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,175100,9942586400,38300,38300,38300,38300,8462
|
||||
20250219,175000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,174900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,174800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,174700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,174600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,174500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,174400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,174300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,174200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,174100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,174000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,173900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,173800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,173700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,173600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,173500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,173400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,173300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,173200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,173100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,173000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,172900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,172800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,172700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,172600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,172500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,172400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,172300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,172200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,172100,9942586400,38300,38300,38300,38300,8462
|
||||
20250219,172000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,171900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,171800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,171700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,171600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,171500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,171400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,171300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,171200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,171100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,171000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,170900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,170800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,170700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,170600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,170500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,170400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,170300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,170200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,170100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,170000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,165900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,165800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,165700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,165600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,165500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,165400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,165300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,165200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,165100,9942586400,38300,38300,38300,38300,8462
|
||||
20250219,165000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,164900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,164800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,164700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,164600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,164500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,164400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,164300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,164200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,164100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,164000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,163900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,163800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,163700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,163600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,163500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,163400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,163300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,163200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,163100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,163000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,162900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,162800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,162700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,162600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,162500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,162400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,162300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,162200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,162100,9942586400,38300,38300,38300,38300,8462
|
||||
20250219,162000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,161900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,161800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,161700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,161600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,161500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,161400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,161300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,161200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,161100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,161000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,160900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,160800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,160700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,160600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,160500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,160400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,160300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,160200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,160100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,160000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,155900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,155800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,155700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,155600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,155500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,155400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,155300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,155200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,155100,9942586400,38300,38300,38300,38300,8462
|
||||
20250219,155000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,154900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,154800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,154700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,154600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,154500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,154400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,154300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,154200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,154100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,154000,9942586400,38300,38300,38300,38300,0
|
||||
20250219,153900,9942586400,38300,38300,38300,38300,0
|
||||
20250219,153800,9942586400,38300,38300,38300,38300,0
|
||||
20250219,153700,9942586400,38300,38300,38300,38300,0
|
||||
20250219,153600,9942586400,38300,38300,38300,38300,0
|
||||
20250219,153500,9942586400,38300,38300,38300,38300,0
|
||||
20250219,153400,9942586400,38300,38300,38300,38300,0
|
||||
20250219,153300,9942586400,38300,38300,38300,38300,0
|
||||
20250219,153200,9942586400,38300,38300,38300,38300,0
|
||||
20250219,153100,9942586400,38300,38300,38300,38300,0
|
||||
20250219,153000,9942586400,38300,38300,38300,38300,8462
|
||||
20250219,152900,9618491800,38450,38450,38450,38450,0
|
||||
20250219,152800,9618491800,38450,38450,38450,38450,0
|
||||
20250219,152700,9618491800,38450,38450,38450,38450,0
|
||||
20250219,152600,9618491800,38450,38450,38450,38450,0
|
||||
20250219,152500,9618491800,38450,38450,38450,38450,0
|
||||
20250219,152400,9618491800,38450,38450,38450,38450,0
|
||||
20250219,152300,9618491800,38450,38450,38450,38450,0
|
||||
20250219,152200,9618491800,38450,38450,38450,38450,0
|
||||
20250219,152100,9618491800,38450,38450,38450,38450,0
|
||||
20250219,152000,9618491800,38450,38450,38450,38450,0
|
||||
20250219,151900,9618491800,38450,38400,38450,38400,384
|
||||
20250219,151800,9603732400,38400,38500,38500,38400,1111
|
||||
20250219,151700,9561011150,38450,38450,38500,38450,247
|
||||
20250219,151600,9551511250,38450,38450,38500,38450,581
|
||||
20250219,151500,9529166300,38450,38500,38500,38450,125
|
||||
20250219,151400,9524354850,38450,38500,38500,38450,417
|
||||
20250219,151300,9508309950,38450,38500,38500,38450,946
|
||||
20250219,151200,9471928850,38500,38500,38500,38450,262
|
||||
20250219,151100,9461848400,38500,38500,38500,38450,440
|
||||
20250219,151000,9444909250,38500,38500,38500,38450,422
|
||||
20250219,150900,9428671500,38500,38450,38500,38450,140
|
||||
20250219,150800,9423285300,38500,38500,38500,38450,293
|
||||
20250219,150700,9412008400,38450,38500,38550,38450,549
|
||||
20250219,150600,9390877200,38550,38500,38550,38500,208
|
||||
20250219,150500,9382866350,38550,38550,38550,38500,453
|
||||
20250219,150400,9365422600,38500,38550,38550,38500,192
|
||||
20250219,150300,9358027150,38550,38500,38550,38500,147
|
||||
20250219,150200,9352363500,38550,38500,38550,38500,141
|
||||
20250219,150100,9346932950,38500,38550,38550,38500,150
|
||||
20250219,150000,9341157350,38550,38500,38550,38500,94
|
||||
20250219,145900,9337537750,38500,38550,38550,38500,788
|
||||
20250219,145800,9307165300,38550,38550,38550,38500,56
|
||||
20250219,145700,9305008250,38500,38500,38500,38450,668
|
||||
20250219,145600,9279297700,38500,38500,38500,38450,398
|
||||
20250219,145500,9263987700,38450,38500,38500,38450,826
|
||||
20250219,145400,9232220000,38450,38500,38500,38450,62
|
||||
20250219,145300,9229835350,38500,38550,38550,38450,88
|
||||
20250219,145200,9226449750,38450,38550,38550,38450,289
|
||||
20250219,145100,9215326800,38550,38450,38550,38450,2964
|
||||
20250219,145000,9101326050,38450,38450,38500,38450,160
|
||||
20250219,144900,9095172550,38500,38500,38550,38500,142
|
||||
20250219,144800,9089705000,38500,38550,38550,38500,127
|
||||
20250219,144700,9084814200,38600,38600,38600,38500,1452
|
||||
20250219,144600,9028841850,38600,38550,38600,38450,5455
|
||||
20250219,144500,8818943000,38550,38500,38550,38500,104
|
||||
20250219,144400,8814938150,38550,38550,38550,38500,45
|
||||
20250219,144300,8813204750,38550,38500,38550,38500,606
|
||||
20250219,144200,8789873100,38550,38500,38550,38500,671
|
||||
20250219,144100,8764038500,38500,38550,38550,38500,51
|
||||
20250219,144000,8762073000,38550,38550,38550,38500,76
|
||||
20250219,143900,8759146250,38550,38500,38550,38500,135
|
||||
20250219,143800,8753948350,38500,38500,38550,38500,2632
|
||||
20250219,143700,8652614600,38500,38550,38550,38500,3256
|
||||
20250219,143600,8527119450,38550,38550,38600,38550,107
|
||||
20250219,143500,8522993900,38550,38600,38600,38550,69
|
||||
20250219,143400,8520330950,38600,38600,38600,38600,488
|
||||
20250219,143300,8501494150,38600,38550,38600,38550,94
|
||||
20250219,143200,8497869050,38600,38600,38600,38600,516
|
||||
20250219,143100,8477951450,38600,38600,38600,38550,379
|
||||
20250219,143000,8463322100,38600,38600,38600,38550,140
|
||||
20250219,142900,8457921950,38600,38600,38600,38600,179
|
||||
20250219,142800,8451012550,38550,38550,38550,38550,118
|
||||
20250219,142700,8446463650,38550,38600,38600,38550,99
|
||||
20250219,142600,8442644850,38600,38600,38600,38550,40
|
||||
20250219,142500,8441100900,38600,38600,38650,38550,263
|
||||
20250219,142400,8430947900,38650,38600,38650,38550,1790
|
||||
20250219,142300,8361873350,38600,38650,38700,38600,1443
|
||||
20250219,142200,8306152950,38650,38650,38650,38650,318
|
||||
20250219,142100,8293862250,38650,38650,38650,38650,122
|
||||
20250219,142000,8289146950,38650,38650,38650,38650,345
|
||||
20250219,141900,8275812700,38700,38650,38700,38650,52
|
||||
20250219,141800,8273800650,38650,38650,38650,38650,11
|
||||
20250219,141700,8273375500,38650,38650,38650,38600,77
|
||||
20250219,141600,8270400500,38650,38600,38650,38600,7
|
||||
20250219,141500,8270130000,38650,38650,38650,38650,93
|
||||
20250219,141400,8266535550,38650,38650,38650,38650,309
|
||||
20250219,141300,8254592700,38700,38650,38700,38650,105
|
||||
20250219,141200,8250532950,38650,38650,38650,38600,181
|
||||
20250219,141100,8243544850,38650,38650,38700,38650,1087
|
||||
20250219,141000,8201530100,38650,38650,38700,38650,239
|
||||
20250219,140900,8192282500,38650,38650,38650,38650,14
|
||||
20250219,140800,8191741400,38650,38700,38700,38650,113
|
||||
20250219,140700,8187371400,38700,38750,38750,38700,809
|
||||
20250219,140600,8156042900,38750,38800,38800,38750,22
|
||||
20250219,140500,8155190050,38800,38750,38800,38750,230
|
||||
20250219,140400,8146266300,38800,38800,38800,38800,301
|
||||
20250219,140300,8134587500,38750,38800,38800,38750,179
|
||||
20250219,140200,8127643300,38800,38750,38800,38750,85
|
||||
20250219,140100,8124348700,38750,38800,38800,38750,42
|
||||
20250219,140000,8122719250,38800,38800,38800,38750,470
|
||||
20250219,135900,8104505600,38800,38800,38800,38750,35
|
||||
20250219,135800,8103148150,38800,38850,38850,38800,108
|
||||
20250219,135700,8098955100,38800,38850,38850,38800,291
|
||||
20250219,135600,8087657250,38850,38850,38850,38850,757
|
||||
20250219,135500,8058247800,38850,38750,38900,38750,218
|
||||
20250219,135400,8049776350,38750,38800,38850,38750,801
|
||||
20250219,135300,8018681650,38800,38850,38850,38800,243
|
||||
20250219,135200,8009245750,38850,38900,38900,38850,622
|
||||
20250219,135100,7985080950,38900,38850,39050,38850,458
|
||||
20250219,135000,7967226950,38850,38950,39000,38850,1039
|
||||
20250219,134900,7926754450,38950,39050,39050,38950,1850
|
||||
20250219,134800,7854598150,39050,39000,39050,38950,641
|
||||
20250219,134700,7829596350,39000,38850,39000,38850,4215
|
||||
20250219,134600,7665345400,38850,38900,38900,38850,475
|
||||
20250219,134500,7646878400,38950,38950,38950,38900,114
|
||||
20250219,134400,7642442550,38950,38950,38950,38900,329
|
||||
20250219,134300,7629636600,38950,38850,38950,38750,2969
|
||||
20250219,134200,7514184100,38800,38700,38800,38700,324
|
||||
20250219,134100,7501614700,38700,38700,38800,38700,203
|
||||
20250219,134000,7493749250,38800,38700,38850,38700,2158
|
||||
20250219,133900,7410138750,38700,38600,38700,38600,728
|
||||
20250219,133800,7381989400,38600,38600,38600,38600,130
|
||||
20250219,133700,7376971400,38600,38600,38650,38600,226
|
||||
20250219,133600,7368247750,38600,38600,38600,38550,834
|
||||
20250219,133500,7336061450,38550,38550,38550,38550,2
|
||||
20250219,133400,7335984350,38600,38550,38600,38550,62
|
||||
20250219,133300,7333594100,38550,38600,38600,38550,48
|
||||
20250219,133200,7331742300,38600,38600,38600,38550,202
|
||||
20250219,133100,7323952400,38550,38550,38550,38550,33
|
||||
20250219,133000,7322680250,38550,38550,38550,38550,9
|
||||
20250219,132900,7322333300,38600,38600,38600,38600,34
|
||||
20250219,132800,7321020900,38600,38600,38600,38550,109
|
||||
20250219,132700,7316813750,38550,38550,38550,38550,69
|
||||
20250219,132600,7314153800,38600,38600,38600,38600,19
|
||||
20250219,132500,7313420400,38550,38550,38600,38550,102
|
||||
20250219,132400,7309487700,38550,38650,38650,38550,21
|
||||
20250219,132300,7308676650,38650,38550,38650,38550,72
|
||||
20250219,132200,7305900750,38600,38600,38600,38600,208
|
||||
20250219,132100,7297871950,38600,38600,38600,38550,63
|
||||
20250219,132000,7295440200,38550,38550,38600,38550,39
|
||||
20250219,131900,7293936150,38600,38600,38600,38600,164
|
||||
20250219,131800,7287605750,38600,38550,38600,38550,116
|
||||
20250219,131700,7283133450,38550,38600,38600,38550,124
|
||||
20250219,131600,7278352050,38600,38650,38650,38600,4972
|
||||
20250219,131500,7086391950,38650,38700,38700,38650,695
|
||||
20250219,131400,7059495500,38700,38700,38700,38650,278
|
||||
20250219,131300,7048741950,38700,38700,38700,38650,41
|
||||
20250219,131200,7047156000,38650,38700,38700,38650,57
|
||||
20250219,131100,7044950150,38700,38750,38750,38700,144
|
||||
20250219,131000,7039371650,38700,38750,38750,38700,7
|
||||
20250219,130900,7039100700,38700,38700,38700,38700,1
|
||||
20250219,130800,7039062000,38700,38700,38750,38700,59
|
||||
20250219,130700,7036776100,38650,38650,38650,38650,300
|
||||
20250219,130600,7025181100,38700,38700,38700,38650,432
|
||||
20250219,130500,7008467500,38750,38700,38750,38700,177
|
||||
20250219,130400,7001617100,38700,38700,38700,38700,190
|
||||
20250219,130300,6994264100,38700,38650,38700,38650,655
|
||||
20250219,130200,6968940600,38650,38700,38700,38650,42
|
||||
20250219,130100,6967315800,38700,38650,38700,38650,161
|
||||
20250219,130000,6961085600,38700,38700,38700,38650,35
|
||||
20250219,125900,6959732650,38650,38650,38650,38650,82
|
||||
20250219,125800,6956563350,38650,38650,38700,38650,155
|
||||
20250219,125700,6950572550,38700,38650,38700,38650,88
|
||||
20250219,125600,6947169050,38650,38650,38650,38600,404
|
||||
20250219,125500,6931554550,38650,38650,38650,38650,34
|
||||
20250219,125400,6930240450,38650,38600,38650,38600,315
|
||||
20250219,125300,6918081100,38650,38600,38650,38600,525
|
||||
20250219,125200,6897791500,38600,38600,38600,38600,142
|
||||
20250219,125100,6892310300,38600,38600,38600,38600,21
|
||||
20250219,125000,6891499700,38600,38650,38650,38600,137
|
||||
20250219,124900,6886206350,38600,38650,38650,38600,576
|
||||
20250219,124800,6863952750,38600,38600,38650,38600,115
|
||||
20250219,124700,6859508650,38600,38600,38650,38600,804
|
||||
20250219,124600,6828464250,38600,38600,38650,38600,488
|
||||
20250219,124500,6809627250,38600,38600,38650,38600,485
|
||||
20250219,124400,6790901150,38650,38600,38700,38600,58
|
||||
20250219,124300,6788661250,38600,38650,38700,38600,692
|
||||
20250219,124200,6761928450,38650,38700,38700,38650,1284
|
||||
20250219,124100,6712299800,38700,38700,38700,38700,77
|
||||
20250219,124000,6709319900,38700,38700,38700,38700,173
|
||||
20250219,123900,6702624800,38700,38650,38700,38650,78
|
||||
20250219,123800,6699606250,38700,38700,38700,38700,210
|
||||
20250219,123700,6691479250,38700,38650,38700,38650,112
|
||||
20250219,123600,6687145500,38700,38650,38700,38650,427
|
||||
20250219,123500,6670639850,38650,38650,38650,38650,0
|
||||
20250219,123400,6670639850,38650,38650,38700,38650,76
|
||||
20250219,123300,6667701950,38700,38750,38750,38700,1541
|
||||
20250219,123200,6608063750,38750,38700,38750,38700,109
|
||||
20250219,123100,6603840400,38750,38700,38750,38700,12
|
||||
20250219,123000,6603375850,38750,38750,38750,38750,209
|
||||
20250219,122900,6595277100,38750,38750,38750,38750,60
|
||||
20250219,122800,6592952100,38750,38750,38750,38750,1
|
||||
20250219,122700,6592913350,38750,38750,38750,38750,528
|
||||
20250219,122600,6572453350,38750,38750,38750,38750,13
|
||||
20250219,122500,6571949600,38750,38750,38750,38750,60
|
||||
20250219,122400,6569624600,38750,38700,38750,38700,12
|
||||
20250219,122300,6569159850,38750,38750,38750,38750,0
|
||||
20250219,122200,6569159850,38750,38750,38750,38750,100
|
||||
20250219,122100,6565284850,38700,38650,38700,38650,94
|
||||
20250219,122000,6561647950,38700,38700,38700,38700,67
|
||||
20250219,121900,6559055050,38750,38700,38750,38700,1528
|
||||
20250219,121800,6499921050,38700,38700,38700,38700,100
|
||||
20250219,121700,6496051050,38700,38700,38750,38700,294
|
||||
20250219,121600,6484673200,38750,38700,38750,38700,273
|
||||
20250219,121500,6474107950,38700,38700,38700,38700,6
|
||||
20250219,121400,6473875750,38700,38700,38750,38700,234
|
||||
20250219,121300,6464819300,38700,38700,38750,38700,47
|
||||
20250219,121200,6462999550,38700,38650,38700,38650,51
|
||||
20250219,121100,6461025900,38650,38700,38750,38650,1112
|
||||
20250219,121000,6418031200,38650,38750,38750,38650,23
|
||||
20250219,120900,6417141750,38650,38700,38750,38650,354
|
||||
20250219,120800,6403456900,38750,38700,38750,38700,426
|
||||
20250219,120700,6386970050,38700,38700,38700,38700,0
|
||||
20250219,120600,6386970050,38700,38700,38700,38650,717
|
||||
20250219,120500,6359224050,38750,38700,38750,38700,172
|
||||
20250219,120400,6352567500,38700,38750,38750,38700,2135
|
||||
20250219,120300,6269910400,38750,38750,38750,38750,116
|
||||
20250219,120200,6265415400,38750,38750,38750,38750,11
|
||||
20250219,120100,6264989150,38750,38750,38800,38750,27
|
||||
20250219,120000,6263941700,38700,38750,38800,38700,1987
|
||||
20250219,115900,6186983350,38750,38750,38750,38750,0
|
||||
20250219,115800,6186983350,38750,38750,38800,38750,175
|
||||
20250219,115700,6180200050,38800,38800,38800,38800,2
|
||||
20250219,115600,6180122450,38750,38750,38750,38750,218
|
||||
20250219,115500,6171674950,38750,38750,38750,38750,11
|
||||
20250219,115400,6171248700,38800,38750,38800,38750,52
|
||||
20250219,115300,6169231600,38800,38800,38800,38800,481
|
||||
20250219,115200,6150568800,38800,38800,38800,38800,0
|
||||
20250219,115100,6150568800,38800,38850,38850,38800,122
|
||||
20250219,115000,6145834950,38850,38900,38900,38850,271
|
||||
20250219,114900,6135293700,38800,38900,38900,38800,235
|
||||
20250219,114800,6126162300,38900,38900,38900,38900,13
|
||||
20250219,114700,6125656600,38900,38800,38900,38800,142
|
||||
20250219,114600,6120135400,38900,38950,38950,38800,1401
|
||||
20250219,114500,6065641400,38950,38950,38950,38850,335
|
||||
20250219,114400,6052606100,38950,38900,38950,38850,908
|
||||
20250219,114300,6017288050,38950,38900,38950,38900,780
|
||||
20250219,114200,5986941600,38900,38850,38950,38850,2016
|
||||
20250219,114100,5908561850,38850,38850,38850,38850,54
|
||||
20250219,114000,5906463950,38850,38800,38850,38800,337
|
||||
20250219,113900,5893386350,38800,38750,38850,38750,263
|
||||
20250219,113800,5883188100,38800,38750,38800,38750,347
|
||||
20250219,113700,5869724600,38750,38800,38800,38750,325
|
||||
20250219,113600,5857114650,38800,38800,38800,38750,143
|
||||
20250219,113500,5851567600,38800,38750,38800,38750,11
|
||||
20250219,113400,5851141100,38800,38750,38800,38750,88
|
||||
20250219,113300,5847731050,38750,38800,38800,38750,71
|
||||
20250219,113200,5844979350,38800,38800,38800,38800,119
|
||||
20250219,113100,5840362150,38800,38750,38800,38750,92
|
||||
20250219,113000,5836796500,38750,38800,38800,38750,136
|
||||
20250219,112900,5831526450,38750,38750,38800,38750,33
|
||||
20250219,112800,5830246150,38800,38800,38800,38800,220
|
||||
20250219,112700,5821710150,38800,38800,38800,38800,43
|
||||
20250219,112600,5820041750,38850,38800,38850,38800,26
|
||||
20250219,112500,5819032900,38800,38800,38800,38750,38
|
||||
20250219,112400,5817558950,38800,38750,38800,38750,313
|
||||
20250219,112300,5805415050,38750,38800,38800,38750,122
|
||||
20250219,112200,5800686950,38700,38700,38700,38700,107
|
||||
20250219,112100,5796546050,38700,38700,38700,38700,0
|
||||
20250219,112000,5796546050,38700,38700,38700,38700,185
|
||||
20250219,111900,5789386550,38700,38700,38700,38650,279
|
||||
20250219,111800,5778589500,38700,38800,38850,38700,1462
|
||||
20250219,111700,5721943800,38800,38800,38850,38800,481
|
||||
20250219,111600,5703280950,38800,38800,38850,38800,44
|
||||
20250219,111500,5701571900,38800,38800,38800,38800,215
|
||||
20250219,111400,5693229900,38800,38750,38850,38750,1522
|
||||
20250219,111300,5634216450,38700,38750,38750,38700,1138
|
||||
20250219,111200,5590148950,38750,38700,38750,38700,311
|
||||
20250219,111100,5578105400,38700,38750,38750,38650,684
|
||||
20250219,111000,5551632200,38700,38700,38700,38700,112
|
||||
20250219,110900,5547297800,38700,38700,38700,38700,211
|
||||
20250219,110800,5539132100,38700,38650,38700,38650,175
|
||||
20250219,110700,5532363350,38650,38700,38700,38650,411
|
||||
20250219,110600,5516471450,38700,38700,38700,38700,318
|
||||
20250219,110500,5504164850,38700,38700,38700,38700,164
|
||||
20250219,110400,5497818050,38700,38750,38750,38700,520
|
||||
20250219,110300,5477679050,38750,38700,38800,38700,987
|
||||
20250219,110200,5439431150,38750,38700,38750,38700,353
|
||||
20250219,110100,5425769550,38800,38700,38800,38700,107
|
||||
20250219,110000,5421627950,38700,38700,38800,38700,397
|
||||
20250219,105900,5406262550,38700,38700,38800,38700,75
|
||||
20250219,105800,5403355050,38700,38800,38800,38700,341
|
||||
20250219,105700,5390150850,38700,38750,38800,38700,765
|
||||
20250219,105600,5360510400,38750,38700,38750,38650,1359
|
||||
20250219,105500,5307969800,38700,38700,38700,38650,53
|
||||
20250219,105400,5305918950,38650,38700,38700,38650,76
|
||||
20250219,105300,5302980800,38650,38750,38750,38650,331
|
||||
20250219,105200,5290184550,38700,38700,38700,38600,120
|
||||
20250219,105100,5285543100,38650,38650,38700,38650,1393
|
||||
20250219,105000,5231676000,38650,38600,38700,38600,106
|
||||
20250219,104900,5227584200,38650,38700,38700,38600,88
|
||||
20250219,104800,5224183350,38700,38750,38750,38600,1592
|
||||
20250219,104700,5162666550,38700,38700,38750,38700,109
|
||||
20250219,104600,5158444300,38700,38700,38750,38650,436
|
||||
20250219,104500,5141581600,38600,38650,38650,38600,393
|
||||
20250219,104400,5126398700,38650,38650,38700,38600,196
|
||||
20250219,104300,5118822150,38650,38700,38700,38650,261
|
||||
20250219,104200,5108734400,38700,38700,38700,38650,60
|
||||
20250219,104100,5106414650,38700,38650,38700,38600,157
|
||||
20250219,104000,5100348350,38650,38650,38650,38600,193
|
||||
20250219,103900,5092895150,38600,38650,38650,38600,286
|
||||
20250219,103800,5081844800,38650,38600,38650,38600,331
|
||||
20250219,103700,5069059000,38600,38700,38750,38600,4581
|
||||
20250219,103600,4891862650,38700,38700,38700,38700,205
|
||||
20250219,103500,4883929150,38700,38700,38750,38700,201
|
||||
20250219,103400,4876144450,38750,38750,38750,38750,12
|
||||
20250219,103300,4875679450,38750,38700,38750,38700,899
|
||||
20250219,103200,4840888100,38700,38650,38750,38650,746
|
||||
20250219,103100,4812019250,38700,38700,38700,38700,530
|
||||
20250219,103000,4791508250,38700,38700,38700,38650,1228
|
||||
20250219,102900,4744035150,38650,38700,38700,38650,576
|
||||
20250219,102800,4721754050,38700,38650,38700,38650,11
|
||||
20250219,102700,4721328400,38650,38700,38750,38650,765
|
||||
20250219,102600,4691716450,38700,38700,38700,38700,57
|
||||
20250219,102500,4689510550,38700,38700,38700,38700,33
|
||||
20250219,102400,4688233450,38700,38700,38800,38700,777
|
||||
20250219,102300,4658161950,38700,38800,38800,38700,529
|
||||
20250219,102200,4637658900,38800,38800,38850,38700,554
|
||||
20250219,102100,4616165250,38800,38850,38850,38700,18
|
||||
20250219,102000,4615468350,38650,38800,38850,38650,1162
|
||||
20250219,101900,4570428050,38800,38950,38950,38800,388
|
||||
20250219,101800,4555360300,38950,38800,38950,38750,405
|
||||
20250219,101700,4539647550,38800,38900,38900,38800,518
|
||||
20250219,101600,4519523600,38900,38900,38950,38900,114
|
||||
20250219,101500,4515087150,38850,38950,38950,38800,876
|
||||
20250219,101400,4480999700,38950,38800,38950,38800,433
|
||||
20250219,101300,4464176750,38800,38900,38900,38800,258
|
||||
20250219,101200,4454154150,38950,39050,39150,38950,2218
|
||||
20250219,101100,4367657550,39000,39200,39200,39000,926
|
||||
20250219,101000,4331481250,39200,38600,39250,38600,11481
|
||||
20250219,100900,3882606400,38600,38700,38750,38600,1537
|
||||
20250219,100800,3823244400,38700,38750,38750,38650,37
|
||||
20250219,100700,3821810800,38750,38700,38750,38600,1057
|
||||
20250219,100600,3780979850,38700,38700,38750,38700,556
|
||||
20250219,100500,3759456150,38750,38750,38750,38700,31
|
||||
20250219,100400,3758255400,38700,38700,38750,38700,79
|
||||
20250219,100300,3755195400,38700,38700,38750,38700,168
|
||||
20250219,100200,3748693300,38650,38750,38750,38650,664
|
||||
20250219,100100,3722992000,38750,38750,38850,38750,1135
|
||||
20250219,100000,3678960900,38800,38700,38800,38700,1127
|
||||
20250219,095900,3635295450,38700,38700,38700,38650,148
|
||||
20250219,095800,3629568300,38700,38650,38700,38600,414
|
||||
20250219,095700,3613567350,38650,38600,38650,38600,743
|
||||
20250219,095600,3584882300,38550,38500,38600,38500,258
|
||||
20250219,095500,3574937300,38550,38500,38550,38450,390
|
||||
20250219,095400,3559914900,38500,38500,38500,38450,276
|
||||
20250219,095300,3549291650,38450,38500,38500,38450,292
|
||||
20250219,095200,3538060250,38500,38550,38550,38500,2000
|
||||
20250219,095100,3461055000,38550,38600,38600,38500,2706
|
||||
20250219,095000,3356807150,38600,38650,38700,38550,2460
|
||||
20250219,094900,3261786300,38650,38550,38700,38500,2466
|
||||
20250219,094800,3166635350,38500,38650,38650,38500,4590
|
||||
20250219,094700,2989635450,38600,38800,38800,38600,4658
|
||||
20250219,094600,2809522600,38700,38900,38950,38700,1013
|
||||
20250219,094500,2770237100,38950,38900,38950,38850,641
|
||||
20250219,094400,2745323850,38900,38850,38900,38800,509
|
||||
20250219,094300,2725553650,38850,38850,38850,38800,286
|
||||
20250219,094200,2714451150,38850,38800,38850,38800,346
|
||||
20250219,094100,2701016300,38800,38750,38800,38700,2082
|
||||
20250219,094000,2620410500,38750,38750,38800,38750,734
|
||||
20250219,093900,2591945150,38750,38850,38850,38750,630
|
||||
20250219,093800,2567511000,38850,38850,38850,38800,604
|
||||
20250219,093700,2544058100,38850,38950,38950,38850,1808
|
||||
20250219,093600,2473700250,38950,38750,38950,38700,3430
|
||||
20250219,093500,2340663200,38750,38750,38800,38700,903
|
||||
20250219,093400,2305694600,38750,38750,38800,38700,541
|
||||
20250219,093300,2284730800,38750,38750,38800,38750,1682
|
||||
20250219,093200,2219548200,38750,38700,38750,38650,672
|
||||
20250219,093100,2193545350,38700,38750,38750,38650,1232
|
||||
20250219,093000,2145874550,38750,38750,38800,38700,2039
|
||||
20250219,092900,2066923100,38750,38750,38750,38700,856
|
||||
20250219,092800,2033768350,38750,38800,38800,38750,528
|
||||
20250219,092700,2013294400,38800,38800,38850,38750,1061
|
||||
20250219,092600,1972167350,38800,38850,38900,38750,1636
|
||||
20250219,092500,1908642300,38850,38850,38900,38800,488
|
||||
20250219,092400,1889678600,38900,39000,39100,38850,1329
|
||||
20250219,092300,1837934050,39000,39000,39100,38900,1934
|
||||
20250219,092200,1762541050,38850,38850,39000,38800,1059
|
||||
20250219,092100,1721389800,38850,38800,38900,38800,232
|
||||
20250219,092000,1712382350,38800,38950,39000,38800,2419
|
||||
20250219,091900,1618359100,38950,39000,39000,38900,1027
|
||||
20250219,091800,1578364300,39000,38950,39000,38950,923
|
||||
20250219,091700,1542384600,38950,39050,39050,38950,995
|
||||
20250219,091600,1503618150,39050,39050,39100,38950,1244
|
||||
20250219,091500,1455094150,39050,39100,39100,39050,2283
|
||||
20250219,091400,1365916550,39100,39150,39150,39100,1055
|
||||
20250219,091300,1324655000,39150,39150,39150,39050,3190
|
||||
20250219,091200,1199911850,39150,38950,39150,38900,2384
|
||||
20250219,091100,1106824400,38900,39000,39100,38900,880
|
||||
20250219,091000,1072509850,39000,39050,39100,39000,1759
|
||||
20250219,090900,1003872050,39050,39300,39300,39050,2327
|
||||
20250219,090800,912721200,39250,39150,39300,39150,4431
|
||||
20250219,090700,738965750,39200,39100,39200,39000,2247
|
||||
20250219,090600,651047700,39000,39050,39100,39000,2691
|
||||
20250219,090500,545953750,39000,38900,39050,38900,3426
|
||||
20250219,090400,412333100,38900,38900,38900,38750,1230
|
||||
20250219,090300,364558050,38900,38800,38900,38750,436
|
||||
20250219,090200,347618900,38800,39000,39000,38700,2345
|
||||
20250219,090100,256501850,39000,39100,39200,38950,1565
|
||||
20250219,090000,195402800,39200,39300,39300,39100,4948
|
||||
|
Reference in New Issue
Block a user