Update 2025-02-19 4022 candle_min
This commit is contained in:
784
473980/min/candle-20250219.csv
Normal file
784
473980/min/candle-20250219.csv
Normal file
@@ -0,0 +1,784 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,220200,6616215450,22600,22600,22600,22600,3306
|
||||
20250219,220100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,220000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,215900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,215800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,215700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,215600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,215500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,215400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,215300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,215200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,215100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,215000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,214900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,214800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,214700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,214600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,214500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,214400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,214300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,214200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,214100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,214000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,213900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,213800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,213700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,213600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,213500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,213400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,213300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,213200,6616215450,22600,22600,22600,22600,3306
|
||||
20250219,213100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,213000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,212900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,212800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,212700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,212600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,212500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,212400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,212300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,212200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,212100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,212000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,211900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,211800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,211700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,211600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,211500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,211400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,211300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,211200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,211100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,211000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,210900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,210800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,210700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,210600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,210500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,210400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,210300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,210200,6616215450,22600,22600,22600,22600,3306
|
||||
20250219,210100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,210000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,205900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,205800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,205700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,205600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,205500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,205400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,205300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,205200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,205100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,205000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,204900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,204800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,204700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,204600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,204500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,204400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,204300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,204200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,204100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,204000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,203900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,203800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,203700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,203600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,203500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,203400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,203300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,203200,6616215450,22600,22600,22600,22600,3306
|
||||
20250219,203100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,203000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,202900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,202800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,202700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,202600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,202500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,202400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,202300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,202200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,202100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,202000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,201900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,201800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,201700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,201600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,201500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,201400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,201300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,201200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,201100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,201000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,200900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,200800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,200700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,200600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,200500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,200400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,200300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,200200,6616215450,22600,22600,22600,22600,3306
|
||||
20250219,200100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,200000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,195900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,195800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,195700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,195600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,195500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,195400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,195300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,195200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,195100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,195000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,194900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,194800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,194700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,194600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,194500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,194400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,194300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,194200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,194100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,194000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,193900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,193800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,193700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,193600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,193500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,193400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,193300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,193200,6616215450,22600,22600,22600,22600,3306
|
||||
20250219,193100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,193000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,192900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,192800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,192700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,192600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,192500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,192400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,192300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,192200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,192100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,192000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,191900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,191800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,191700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,191600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,191500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,191400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,191300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,191200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,191100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,191000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,190900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,190800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,190700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,190600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,190500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,190400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,190300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,190200,6616215450,22600,22600,22600,22600,3306
|
||||
20250219,190100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,190000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,185900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,185800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,185700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,185600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,185500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,185400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,185300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,185200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,185100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,185000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,184900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,184800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,184700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,184600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,184500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,184400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,184300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,184200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,184100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,184000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,183900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,183800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,183700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,183600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,183500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,183400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,183300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,183200,6616215450,22600,22600,22600,22600,3306
|
||||
20250219,183100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,183000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,182900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,182800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,182700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,182600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,182500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,182400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,182300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,182200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,182100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,182000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,181900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,181800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,181700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,181600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,181500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,181400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,181300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,181200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,181100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,181000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,180900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,180800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,180700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,180600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,180500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,180400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,180300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,180200,6616215450,22600,22600,22600,22600,3306
|
||||
20250219,180100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,180000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,175900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,175800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,175700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,175600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,175500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,175400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,175300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,175200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,175100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,175000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,174900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,174800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,174700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,174600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,174500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,174400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,174300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,174200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,174100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,174000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,173900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,173800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,173700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,173600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,173500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,173400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,173300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,173200,6616215450,22600,22600,22600,22600,3306
|
||||
20250219,173100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,173000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,172900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,172800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,172700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,172600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,172500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,172400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,172300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,172200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,172100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,172000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,171900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,171800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,171700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,171600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,171500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,171400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,171300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,171200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,171100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,171000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,170900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,170800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,170700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,170600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,170500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,170400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,170300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,170200,6616215450,22600,22600,22600,22600,3306
|
||||
20250219,170100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,170000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,165900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,165800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,165700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,165600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,165500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,165400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,165300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,165200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,165100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,165000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,164900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,164800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,164700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,164600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,164500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,164400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,164300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,164200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,164100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,164000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,163900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,163800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,163700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,163600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,163500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,163400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,163300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,163200,6616215450,22600,22600,22600,22600,3306
|
||||
20250219,163100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,163000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,162900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,162800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,162700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,162600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,162500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,162400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,162300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,162200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,162100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,162000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,161900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,161800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,161700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,161600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,161500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,161400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,161300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,161200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,161100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,161000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,160900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,160800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,160700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,160600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,160500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,160400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,160300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,160200,6616215450,22600,22600,22600,22600,3306
|
||||
20250219,160100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,160000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,155900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,155800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,155700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,155600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,155500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,155400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,155300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,155200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,155100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,155000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,154900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,154800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,154700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,154600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,154500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,154400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,154300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,154200,6616215450,22600,22600,22600,22600,0
|
||||
20250219,154100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,154000,6616215450,22600,22600,22600,22600,0
|
||||
20250219,153900,6616215450,22600,22600,22600,22600,0
|
||||
20250219,153800,6616215450,22600,22600,22600,22600,0
|
||||
20250219,153700,6616215450,22600,22600,22600,22600,0
|
||||
20250219,153600,6616215450,22600,22600,22600,22600,0
|
||||
20250219,153500,6616215450,22600,22600,22600,22600,0
|
||||
20250219,153400,6616215450,22600,22600,22600,22600,0
|
||||
20250219,153300,6616215450,22600,22600,22600,22600,0
|
||||
20250219,153200,6616215450,22600,22600,22600,22600,3306
|
||||
20250219,153100,6616215450,22600,22600,22600,22600,0
|
||||
20250219,153000,6616215450,22600,22600,22600,22600,3306
|
||||
20250219,152900,6541499850,22600,22600,22600,22600,0
|
||||
20250219,152800,6541499850,22600,22600,22600,22600,0
|
||||
20250219,152700,6541499850,22600,22600,22600,22600,0
|
||||
20250219,152600,6541499850,22600,22600,22600,22600,0
|
||||
20250219,152500,6541499850,22600,22600,22600,22600,0
|
||||
20250219,152400,6541499850,22600,22600,22600,22600,0
|
||||
20250219,152300,6541499850,22600,22600,22600,22600,0
|
||||
20250219,152200,6541499850,22600,22600,22600,22600,0
|
||||
20250219,152100,6541499850,22600,22600,22600,22600,0
|
||||
20250219,152000,6541499850,22600,22600,22600,22600,0
|
||||
20250219,151900,6541499850,22600,22600,22600,22550,663
|
||||
20250219,151800,6526543850,22600,22600,22600,22550,49
|
||||
20250219,151700,6525436950,22600,22500,22600,22500,1332
|
||||
20250219,151600,6495370550,22550,22600,22600,22500,1435
|
||||
20250219,151500,6463029400,22600,22550,22600,22500,323
|
||||
20250219,151400,6455749250,22600,22550,22600,22500,1583
|
||||
20250219,151300,6420026300,22550,22500,22550,22500,533
|
||||
20250219,151200,6408033200,22500,22500,22500,22450,791
|
||||
20250219,151100,6390274450,22450,22450,22500,22450,53
|
||||
20250219,151000,6389082950,22500,22500,22500,22450,489
|
||||
20250219,150900,6378102050,22500,22500,22500,22450,46
|
||||
20250219,150800,6377069050,22500,22500,22500,22450,433
|
||||
20250219,150700,6367347400,22500,22450,22500,22450,23
|
||||
20250219,150600,6366830500,22500,22500,22500,22450,150
|
||||
20250219,150500,6363455850,22550,22500,22550,22450,32
|
||||
20250219,150400,6362735600,22550,22500,22550,22450,1107
|
||||
20250219,150300,6337847700,22500,22500,22500,22450,25
|
||||
20250219,150200,6337286050,22500,22450,22500,22350,1372
|
||||
20250219,150100,6306566550,22400,22400,22450,22400,22
|
||||
20250219,150000,6306073600,22450,22350,22450,22350,1248
|
||||
20250219,145900,6278137050,22350,22400,22400,22350,191
|
||||
20250219,145800,6273867450,22400,22350,22400,22350,696
|
||||
20250219,145700,6258311550,22400,22400,22450,22350,1299
|
||||
20250219,145600,6229228900,22400,22450,22450,22350,596
|
||||
20250219,145500,6215878700,22450,22450,22450,22400,719
|
||||
20250219,145400,6199752900,22450,22450,22450,22400,35
|
||||
20250219,145300,6198968550,22450,22450,22450,22400,312
|
||||
20250219,145200,6191979150,22400,22450,22450,22400,760
|
||||
20250219,145100,6174955050,22450,22400,22450,22400,56
|
||||
20250219,145000,6173699200,22400,22450,22450,22400,1025
|
||||
20250219,144900,6150733450,22450,22400,22450,22400,53
|
||||
20250219,144800,6149546050,22400,22350,22500,22350,851
|
||||
20250219,144700,6130500250,22350,22500,22500,22350,3268
|
||||
20250219,144600,6057312800,22500,22450,22500,22450,923
|
||||
20250219,144500,6036563650,22500,22450,22500,22450,73
|
||||
20250219,144400,6034924550,22500,22450,22500,22450,824
|
||||
20250219,144300,6016425350,22500,22500,22500,22450,887
|
||||
20250219,144200,5996468250,22500,22600,22600,22500,380
|
||||
20250219,144100,5987899550,22650,22550,22700,22550,2261
|
||||
20250219,144000,5936857500,22550,22550,22550,22500,547
|
||||
20250219,143900,5924549750,22550,22550,22550,22500,205
|
||||
20250219,143800,5919936950,22550,22550,22600,22550,517
|
||||
20250219,143700,5908278400,22600,22550,22600,22550,34
|
||||
20250219,143600,5907511350,22600,22600,22600,22550,767
|
||||
20250219,143500,5890210700,22600,22550,22600,22550,27
|
||||
20250219,143400,5889601750,22600,22550,22600,22550,536
|
||||
20250219,143300,5877514650,22600,22600,22600,22550,10
|
||||
20250219,143200,5877289050,22600,22500,22600,22500,780
|
||||
20250219,143100,5859728900,22550,22500,22550,22500,134
|
||||
20250219,143000,5856710950,22550,22650,22700,22550,675
|
||||
20250219,142900,5841472700,22650,22600,22700,22600,669
|
||||
20250219,142800,5826352650,22700,22600,22700,22600,82
|
||||
20250219,142700,5824499050,22650,22550,22700,22550,902
|
||||
20250219,142600,5804151450,22550,22700,22750,22500,4460
|
||||
20250219,142500,5703454200,22800,22750,22800,22650,2551
|
||||
20250219,142400,5645536400,22800,22750,22800,22700,3035
|
||||
20250219,142300,5576355050,22750,22800,22800,22700,660
|
||||
20250219,142200,5561339900,22750,22800,22850,22750,524
|
||||
20250219,142100,5549395900,22850,23000,23000,22800,3822
|
||||
20250219,142000,5461921600,22950,23000,23000,22950,1998
|
||||
20250219,141900,5416027550,23000,22900,23100,22900,7615
|
||||
20250219,141800,5240901700,22900,22900,22900,22800,1606
|
||||
20250219,141700,5204174950,22900,22650,22950,22650,14569
|
||||
20250219,141600,4871747850,22700,22650,22700,22600,602
|
||||
20250219,141500,4858115350,22700,22550,22700,22550,156
|
||||
20250219,141400,4854579050,22700,22500,22750,22500,3312
|
||||
20250219,141300,4779435350,22550,22550,22550,22500,57
|
||||
20250219,141200,4778150900,22550,22700,22700,22550,713
|
||||
20250219,141100,4762061100,22750,22550,22750,22550,63
|
||||
20250219,141000,4760631450,22550,22450,22600,22450,3695
|
||||
20250219,140900,4677284700,22400,22500,22500,22400,3647
|
||||
20250219,140800,4595344250,22450,22500,22500,22450,731
|
||||
20250219,140700,4578919250,22500,22500,22500,22450,2052
|
||||
20250219,140600,4532749650,22550,22450,22550,22450,1514
|
||||
20250219,140500,4498723450,22450,22450,22500,22450,763
|
||||
20250219,140400,4481566700,22450,22450,22450,22450,57
|
||||
20250219,140300,4480287050,22450,22550,22550,22450,935
|
||||
20250219,140200,4459257850,22500,22500,22500,22500,147
|
||||
20250219,140100,4455950350,22550,22500,22550,22500,555
|
||||
20250219,140000,4443446050,22500,22450,22500,22450,37
|
||||
20250219,135900,4442614050,22450,22450,22450,22450,242
|
||||
20250219,135800,4437181150,22450,22450,22500,22450,17
|
||||
20250219,135700,4436799450,22500,22450,22500,22450,218
|
||||
20250219,135600,4431904850,22450,22450,22450,22450,13
|
||||
20250219,135500,4431613000,22450,22450,22500,22450,516
|
||||
20250219,135400,4420028750,22500,22650,22700,22500,6971
|
||||
20250219,135300,4262573050,22700,22700,22700,22700,1328
|
||||
20250219,135200,4232427450,22700,22800,22800,22700,1834
|
||||
20250219,135100,4190710450,22800,22700,22850,22700,1041
|
||||
20250219,135000,4166987400,22700,22800,22800,22700,1181
|
||||
20250219,134900,4140140150,22800,22600,22800,22600,7546
|
||||
20250219,134800,3968957700,22550,22500,22650,22500,2937
|
||||
20250219,134700,3902568950,22500,22500,22550,22450,1499
|
||||
20250219,134600,3868865950,22500,22500,22550,22500,2198
|
||||
20250219,134500,3819327800,22450,22650,22650,22450,1213
|
||||
20250219,134400,3791970650,22650,22250,22650,22250,3795
|
||||
20250219,134300,3706323300,22450,22350,22450,22200,6693
|
||||
20250219,134200,3556357000,22400,22050,22400,22050,9138
|
||||
20250219,134100,3352293550,22000,22000,22200,21900,7278
|
||||
20250219,134000,3191708350,22050,21950,22100,21950,765
|
||||
20250219,133900,3174824650,21950,22000,22100,21950,410
|
||||
20250219,133800,3165791950,21950,22000,22050,21950,305
|
||||
20250219,133700,3159086600,22000,22050,22050,21900,625
|
||||
20250219,133600,3145371200,22150,22050,22150,21900,1697
|
||||
20250219,133500,3107880550,22050,21850,22050,21850,1064
|
||||
20250219,133400,3084474750,21900,22000,22000,21900,507
|
||||
20250219,133300,3073321450,22000,21850,22000,21850,1232
|
||||
20250219,133200,3046252200,21900,21900,21950,21900,395
|
||||
20250219,133100,3037601650,21900,22000,22000,21900,1962
|
||||
20250219,133000,2994438350,22050,22050,22050,22050,1691
|
||||
20250219,132900,2957151800,22100,22050,22100,22050,910
|
||||
20250219,132800,2937041250,22050,22050,22050,22050,164
|
||||
20250219,132700,2933425050,22050,22050,22050,22050,0
|
||||
20250219,132600,2933425050,22050,22050,22100,22050,192
|
||||
20250219,132500,2929191400,22050,22050,22050,22050,0
|
||||
20250219,132400,2929191400,22050,22050,22100,22050,178
|
||||
20250219,132300,2925265850,22050,22050,22050,22050,9
|
||||
20250219,132200,2925067400,22050,22050,22050,22050,158
|
||||
20250219,132100,2921583500,22050,22050,22050,22050,227
|
||||
20250219,132000,2916578150,22050,22050,22100,22050,195
|
||||
20250219,131900,2912278250,22050,22050,22050,22050,18
|
||||
20250219,131800,2911881350,22150,22000,22150,22000,374
|
||||
20250219,131700,2903629950,22000,22050,22050,22000,482
|
||||
20250219,131600,2893002200,22050,22050,22100,22050,113
|
||||
20250219,131500,2890510350,22100,22150,22200,22100,1882
|
||||
20250219,131400,2848754250,22100,21950,22200,21950,5681
|
||||
20250219,131300,2723014650,21950,22000,22000,21950,340
|
||||
20250219,131200,2715548050,21950,21950,21950,21950,16
|
||||
20250219,131100,2715196850,21950,21950,21950,21950,168
|
||||
20250219,131000,2711509250,21950,21900,21950,21900,460
|
||||
20250219,130900,2701412800,21900,21950,21950,21900,173
|
||||
20250219,130800,2697616350,21950,21950,21950,21950,29
|
||||
20250219,130700,2696979800,21950,21950,21950,21950,167
|
||||
20250219,130600,2693314150,21950,21950,22000,21950,19
|
||||
20250219,130500,2692896950,22000,22000,22000,22000,915
|
||||
20250219,130400,2672766950,22100,21900,22100,21900,4337
|
||||
20250219,130300,2577294900,21850,21850,21850,21850,230
|
||||
20250219,130200,2572269400,21850,21850,21900,21850,33
|
||||
20250219,130100,2571547150,21800,21850,21850,21800,318
|
||||
20250219,130000,2564613850,21800,21900,21900,21800,12
|
||||
20250219,125900,2564351750,21800,21750,21900,21750,721
|
||||
20250219,125800,2548604800,21750,21700,21750,21700,59
|
||||
20250219,125700,2547321950,21650,21650,21650,21650,316
|
||||
20250219,125600,2540480550,21650,21650,21650,21650,0
|
||||
20250219,125500,2540480550,21650,21700,21700,21650,117
|
||||
20250219,125400,2537942250,21700,21650,21700,21650,119
|
||||
20250219,125300,2535365750,21650,21650,21650,21650,300
|
||||
20250219,125200,2528870750,21650,21650,21650,21650,16
|
||||
20250219,125100,2528524350,21650,21650,21650,21650,500
|
||||
20250219,125000,2517699350,21650,21700,21700,21650,78
|
||||
20250219,124900,2516007100,21700,21700,21700,21700,825
|
||||
20250219,124800,2498104600,21750,21750,21750,21750,2
|
||||
20250219,124700,2498061100,21700,21700,21700,21700,15
|
||||
20250219,124600,2497735600,21750,21750,21750,21750,1
|
||||
20250219,124500,2497713850,21700,21750,21800,21700,1846
|
||||
20250219,124400,2457556750,21700,21750,21750,21700,253
|
||||
20250219,124300,2452066400,21750,21700,21750,21700,62
|
||||
20250219,124200,2450720500,21700,21700,21700,21700,16
|
||||
20250219,124100,2450373300,21700,21750,21750,21700,301
|
||||
20250219,124000,2443841550,21750,21700,21750,21700,18
|
||||
20250219,123900,2443450850,21700,21700,21700,21700,2
|
||||
20250219,123800,2443407450,21700,21700,21750,21700,66
|
||||
20250219,123700,2441972800,21750,21650,21750,21650,1356
|
||||
20250219,123600,2412604400,21600,21600,21600,21600,9
|
||||
20250219,123500,2412410000,21600,21550,21600,21550,34
|
||||
20250219,123400,2411676400,21550,21550,21550,21550,100
|
||||
20250219,123300,2409521400,21600,21550,21600,21550,335
|
||||
20250219,123200,2402301150,21600,21600,21600,21600,440
|
||||
20250219,123100,2392797150,21600,21600,21600,21600,8
|
||||
20250219,123000,2392624350,21600,21650,21650,21600,8
|
||||
20250219,122900,2392451500,21600,21600,21600,21600,308
|
||||
20250219,122800,2385798700,21600,21600,21600,21600,8
|
||||
20250219,122700,2385625900,21600,21600,21600,21600,8
|
||||
20250219,122600,2385453100,21650,21600,21650,21600,16
|
||||
20250219,122500,2385107450,21600,21600,21600,21600,408
|
||||
20250219,122400,2376294650,21600,21600,21600,21600,8
|
||||
20250219,122300,2376121850,21600,21650,21650,21600,47
|
||||
20250219,122200,2375104650,21600,21600,21600,21600,8
|
||||
20250219,122100,2374931850,21600,21600,21600,21600,308
|
||||
20250219,122000,2368279050,21600,21600,21650,21600,79
|
||||
20250219,121900,2366572600,21600,21600,21600,21600,431
|
||||
20250219,121800,2357263000,21600,21600,21600,21600,8
|
||||
20250219,121700,2357090200,21600,21650,21650,21600,810
|
||||
20250219,121600,2339569200,21600,21550,21600,21550,483
|
||||
20250219,121500,2329137150,21550,21550,21550,21550,170
|
||||
20250219,121400,2325473650,21550,21550,21600,21550,136
|
||||
20250219,121300,2322537000,21550,21600,21600,21550,940
|
||||
20250219,121200,2302233350,21600,21600,21600,21600,11
|
||||
20250219,121100,2301995750,21600,21600,21600,21600,58
|
||||
20250219,121000,2300742950,21600,21600,21600,21600,58
|
||||
20250219,120900,2299490150,21650,21600,21650,21600,331
|
||||
20250219,120800,2292339350,21600,21600,21600,21600,53
|
||||
20250219,120700,2291194550,21600,21650,21650,21600,954
|
||||
20250219,120600,2270541150,21650,21700,21700,21650,25
|
||||
20250219,120500,2269999400,21650,21650,21650,21650,300
|
||||
20250219,120400,2263504400,21650,21650,21650,21650,17
|
||||
20250219,120300,2263136350,21700,21650,21700,21650,17
|
||||
20250219,120200,2262768200,21650,21650,21650,21650,30
|
||||
20250219,120100,2262118700,21650,21650,21650,21650,16
|
||||
20250219,120000,2261772300,21650,21700,21700,21650,302
|
||||
20250219,115900,2255233900,21650,21650,21650,21650,65
|
||||
20250219,115800,2253826650,21650,21650,21650,21650,0
|
||||
20250219,115700,2253826650,21650,21650,21650,21650,17
|
||||
20250219,115600,2253458600,21650,21650,21650,21650,316
|
||||
20250219,115500,2246617200,21600,21600,21600,21600,485
|
||||
20250219,115400,2236141200,21600,21600,21600,21600,16
|
||||
20250219,115300,2235795600,21650,21650,21650,21650,20
|
||||
20250219,115200,2235362600,21650,21700,21700,21650,327
|
||||
20250219,115100,2228282450,21650,21650,21650,21650,8
|
||||
20250219,115000,2228109250,21650,21600,21650,21600,58
|
||||
20250219,114900,2226856050,21600,21650,21650,21600,15
|
||||
20250219,114800,2226531650,21600,21600,21600,21600,300
|
||||
20250219,114700,2220051650,21600,21650,21650,21600,176
|
||||
20250219,114600,2216249650,21600,21600,21600,21600,7
|
||||
20250219,114500,2216098450,21600,21650,21650,21600,31
|
||||
20250219,114400,2215428450,21700,21650,21700,21600,678
|
||||
20250219,114300,2200769150,21650,21700,21700,21650,165
|
||||
20250219,114200,2197189050,21700,21650,21700,21650,17
|
||||
20250219,114100,2196820900,21600,21700,21700,21600,2
|
||||
20250219,114000,2196777600,21600,21650,21700,21600,381
|
||||
20250219,113900,2188546100,21600,21600,21600,21600,7
|
||||
20250219,113800,2188394900,21650,21650,21650,21650,8
|
||||
20250219,113700,2188221700,21650,21650,21650,21650,339
|
||||
20250219,113600,2180882350,21650,21650,21650,21650,309
|
||||
20250219,113500,2174192500,21700,21650,21700,21650,72
|
||||
20250219,113400,2172632950,21650,21650,21700,21650,18
|
||||
20250219,113300,2172243150,21650,21650,21650,21650,8
|
||||
20250219,113200,2172069950,21650,21650,21650,21650,307
|
||||
20250219,113100,2165423400,21700,21700,21750,21700,13
|
||||
20250219,113000,2165141200,21650,21700,21750,21650,11
|
||||
20250219,112900,2164902850,21700,21700,21700,21700,89
|
||||
20250219,112800,2162971550,21700,21700,21700,21700,309
|
||||
20250219,112700,2156266250,21750,21700,21750,21650,20
|
||||
20250219,112600,2155832450,21650,21650,21650,21650,0
|
||||
20250219,112500,2155832450,21650,21650,21650,21650,92
|
||||
20250219,112400,2153840650,21650,21650,21650,21650,308
|
||||
20250219,112300,2147172450,21650,21700,21700,21650,15
|
||||
20250219,112200,2146847350,21650,21700,21700,21650,532
|
||||
20250219,112100,2135329450,21700,21700,21700,21700,7
|
||||
20250219,112000,2135177550,21650,21800,21800,21650,359
|
||||
20250219,111900,2127405050,21650,21800,21850,21650,60
|
||||
20250219,111800,2126100350,21850,21700,21850,21650,439
|
||||
20250219,111700,2116551050,21750,21650,21750,21650,1090
|
||||
20250219,111600,2092861800,21700,21700,21750,21700,97
|
||||
20250219,111500,2090756750,21700,21700,21700,21650,238
|
||||
20250219,111400,2085592500,21650,21650,21650,21650,0
|
||||
20250219,111300,2085592500,21650,21900,21900,21650,983
|
||||
20250219,111200,2064260000,21900,21650,21900,21650,902
|
||||
20250219,111100,2044631600,21650,21650,21650,21650,32
|
||||
20250219,111000,2043938800,21650,21650,21650,21650,180
|
||||
20250219,110900,2040041800,21700,21650,21700,21650,2
|
||||
20250219,110800,2039998450,21650,21600,21650,21600,405
|
||||
20250219,110700,2031247750,21650,21650,21650,21650,12
|
||||
20250219,110600,2030987950,21600,21650,21650,21600,17
|
||||
20250219,110500,2030620700,21650,21600,21650,21600,26
|
||||
20250219,110400,2030058150,21600,21650,21650,21600,310
|
||||
20250219,110300,2023362050,21600,21550,21600,21550,581
|
||||
20250219,110200,2010813250,21600,21550,21600,21500,67
|
||||
20250219,110100,2009370850,21550,21550,21600,21550,14
|
||||
20250219,110000,2009069000,21600,21500,21600,21500,333
|
||||
20250219,105900,2001907000,21600,21600,21600,21550,17
|
||||
20250219,105800,2001540200,21600,21600,21600,21500,390
|
||||
20250219,105700,1993135500,21550,21600,21600,21550,16
|
||||
20250219,105600,1992790300,21550,21550,21600,21500,702
|
||||
20250219,105500,1977664650,21550,21500,21550,21500,40
|
||||
20250219,105400,1976803000,21550,21500,21550,21500,52
|
||||
20250219,105300,1975683350,21500,21500,21500,21500,18
|
||||
20250219,105200,1975296350,21600,21600,21600,21500,310
|
||||
20250219,105100,1968630350,21500,21500,21500,21500,7
|
||||
20250219,105000,1968479850,21600,21550,21600,21550,31
|
||||
20250219,104900,1967811300,21550,21550,21600,21550,27
|
||||
20250219,104800,1967228850,21550,21500,21600,21500,384
|
||||
20250219,104700,1958967400,21600,21600,21600,21550,408
|
||||
20250219,104600,1950159900,21600,21500,21600,21500,718
|
||||
20250219,104500,1934722150,21500,21500,21500,21450,148
|
||||
20250219,104400,1931543350,21500,21500,21500,21450,79
|
||||
20250219,104300,1929846450,21500,21550,21650,21500,286
|
||||
20250219,104200,1923693050,21550,21500,21550,21500,404
|
||||
20250219,104100,1915006850,21450,21500,21500,21450,1432
|
||||
20250219,104000,1884285000,21500,21450,21500,21450,36
|
||||
20250219,103900,1883512300,21450,21500,21500,21450,424
|
||||
20250219,103800,1874412300,21450,21450,21500,21450,139
|
||||
20250219,103700,1871429450,21500,21450,21500,21450,46
|
||||
20250219,103600,1870442450,21500,21500,21500,21450,29
|
||||
20250219,103500,1869819850,21450,21550,21550,21450,1706
|
||||
20250219,103400,1833185300,21550,21550,21550,21500,43
|
||||
20250219,103300,1832260400,21550,21500,21550,21500,37
|
||||
20250219,103200,1831464550,21550,21500,21550,21500,626
|
||||
20250219,103100,1817999850,21500,21450,21500,21400,817
|
||||
20250219,103000,1800495200,21450,21500,21550,21450,1118
|
||||
20250219,102900,1776512700,21550,21550,21550,21450,378
|
||||
20250219,102800,1768397900,21550,21500,21550,21500,34
|
||||
20250219,102700,1767666800,21500,21550,21550,21450,1260
|
||||
20250219,102600,1740601450,21550,21500,21650,21500,190
|
||||
20250219,102500,1736515600,21500,21500,21550,21450,2818
|
||||
20250219,102400,1675958450,21500,21700,21700,21500,1635
|
||||
20250219,102300,1640672900,21700,21700,21700,21700,0
|
||||
20250219,102200,1640672900,21700,21650,21750,21600,322
|
||||
20250219,102100,1633680950,21650,21600,21650,21600,165
|
||||
20250219,102000,1630109400,21650,21550,21650,21550,919
|
||||
20250219,101900,1610294950,21550,21600,21700,21550,699
|
||||
20250219,101800,1595215900,21600,21600,21650,21600,620
|
||||
20250219,101700,1581818650,21650,21700,21700,21600,1666
|
||||
20250219,101600,1545744250,21700,21650,21700,21650,1174
|
||||
20250219,101500,1520269500,21650,21750,21800,21650,2771
|
||||
20250219,101400,1460118750,21750,21750,21750,21750,508
|
||||
20250219,101300,1449069750,21750,21750,21750,21750,233
|
||||
20250219,101200,1444002000,21800,21800,21800,21750,356
|
||||
20250219,101100,1436241600,21800,21800,21800,21750,73
|
||||
20250219,101000,1434652700,21750,21750,21750,21750,7
|
||||
20250219,100900,1434500450,21800,21850,21850,21800,170
|
||||
20250219,100800,1430791950,21850,21800,21850,21800,26
|
||||
20250219,100700,1430225050,21750,21750,21800,21750,31
|
||||
20250219,100600,1429550750,21800,21750,21800,21750,377
|
||||
20250219,100500,1421337150,21750,21750,21750,21750,34
|
||||
20250219,100400,1420597650,21750,21700,21750,21700,20
|
||||
20250219,100300,1420163100,21700,21800,21800,21700,2930
|
||||
20250219,100200,1356420900,21750,21800,21800,21750,2034
|
||||
20250219,100100,1312168800,21750,21750,21750,21750,291
|
||||
20250219,100000,1305839550,21800,21850,21850,21800,1876
|
||||
20250219,095900,1264941250,21900,21800,21900,21800,1247
|
||||
20250219,095800,1237756550,21850,21850,21850,21800,428
|
||||
20250219,095700,1228406150,21850,21900,21900,21850,1541
|
||||
20250219,095600,1194735150,21900,21950,21950,21900,1148
|
||||
20250219,095500,1169593900,21900,21950,22000,21900,482
|
||||
20250219,095400,1159016950,22000,22000,22000,21950,72
|
||||
20250219,095300,1157435300,21950,22000,22000,21950,144
|
||||
20250219,095200,1154269450,22000,21850,22000,21850,19
|
||||
20250219,095100,1153853850,22000,21850,22000,21850,2
|
||||
20250219,095000,1153810000,21850,21850,21850,21850,460
|
||||
20250219,094900,1143759000,21900,21950,21950,21900,1205
|
||||
20250219,094800,1117368500,21950,21950,22000,21900,803
|
||||
20250219,094700,1099751050,21950,21900,21950,21900,417
|
||||
20250219,094600,1090600000,21900,21900,21900,21900,35
|
||||
20250219,094500,1089833500,21850,21900,21950,21850,226
|
||||
20250219,094400,1084886350,21900,22000,22000,21900,4464
|
||||
20250219,094300,986980950,22050,21950,22050,21950,8
|
||||
20250219,094200,986805250,22000,22000,22050,21950,629
|
||||
20250219,094100,972968400,21950,22100,22100,21950,5062
|
||||
20250219,094000,861490400,22050,22050,22100,22050,245
|
||||
20250219,093900,856078150,22150,22100,22150,22050,131
|
||||
20250219,093800,853188450,22100,22100,22100,22050,256
|
||||
20250219,093700,847533250,22100,22100,22150,22100,2188
|
||||
20250219,093600,799178350,22150,22150,22150,22150,8
|
||||
20250219,093500,799001150,22100,22150,22150,22100,46
|
||||
20250219,093400,797984350,22100,22150,22150,22100,22
|
||||
20250219,093300,797497850,22150,22150,22150,22150,336
|
||||
20250219,093200,790055450,22150,22100,22150,22100,184
|
||||
20250219,093100,785988800,22100,22150,22150,22100,50
|
||||
20250219,093000,784883750,22100,22100,22150,22100,936
|
||||
20250219,092900,764193150,22150,22100,22150,22100,162
|
||||
20250219,092800,760607400,22150,22100,22150,22100,255
|
||||
20250219,092700,754971800,22100,22100,22100,22100,240
|
||||
20250219,092600,749667800,22200,22200,22200,22050,5531
|
||||
20250219,092500,627242000,22250,22200,22250,22200,863
|
||||
20250219,092400,608081150,22300,22300,22300,22300,1
|
||||
20250219,092300,608058850,22200,22200,22300,22200,170
|
||||
20250219,092200,604284700,22200,22200,22200,22200,332
|
||||
20250219,092100,596914300,22300,22150,22300,22150,101
|
||||
20250219,092000,594677000,22150,22100,22150,22100,188
|
||||
20250219,091900,590520800,22200,22200,22300,22100,3452
|
||||
20250219,091800,514043800,22200,22300,22300,22200,1794
|
||||
20250219,091700,474109950,22300,22300,22300,22300,1379
|
||||
20250219,091600,443358250,22300,22350,22350,22300,915
|
||||
20250219,091500,422943000,22350,22250,22450,22250,799
|
||||
20250219,091400,405117400,22250,22250,22300,22250,254
|
||||
20250219,091300,399458250,22250,22150,22300,22150,66
|
||||
20250219,091200,397993600,22300,22300,22300,22300,3
|
||||
20250219,091100,397926700,22150,22200,22200,22150,643
|
||||
20250219,091000,383664200,22200,22250,22250,22200,489
|
||||
20250219,090900,372785900,22200,22300,22300,22200,232
|
||||
20250219,090800,367624800,22250,22250,22300,22250,301
|
||||
20250219,090700,360927500,22200,22250,22300,22200,1400
|
||||
20250219,090600,329742500,22250,22150,22250,22100,1530
|
||||
20250219,090500,295785150,22150,22200,22200,22100,1527
|
||||
20250219,090400,261953450,22200,22100,22350,22050,2457
|
||||
20250219,090300,207716950,22050,22350,22350,22050,3246
|
||||
20250219,090200,135842950,22450,22350,22450,22200,450
|
||||
20250219,090100,125787750,22350,22450,22450,22350,629
|
||||
20250219,090000,111671550,22450,22200,22450,22200,5021
|
||||
|
Reference in New Issue
Block a user