Update 2025-02-19 4022 candle_min
This commit is contained in:
785
475400/min/candle-20250219.csv
Normal file
785
475400/min/candle-20250219.csv
Normal file
@@ -0,0 +1,785 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,220300,48048118700,39000,39000,39000,39000,25338
|
||||
20250219,220200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,220100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,220000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,215900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,215800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,215700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,215600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,215500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,215400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,215300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,215200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,215100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,215000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,214900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,214800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,214700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,214600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,214500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,214400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,214300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,214200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,214100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,214000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,213900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,213800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,213700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,213600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,213500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,213400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,213300,48048118700,39000,39000,39000,39000,25338
|
||||
20250219,213200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,213100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,213000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,212900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,212800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,212700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,212600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,212500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,212400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,212300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,212200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,212100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,212000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,211900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,211800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,211700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,211600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,211500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,211400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,211300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,211200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,211100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,211000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,210900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,210800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,210700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,210600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,210500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,210400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,210300,48048118700,39000,39000,39000,39000,25338
|
||||
20250219,210200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,210100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,210000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,205900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,205800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,205700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,205600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,205500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,205400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,205300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,205200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,205100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,205000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,204900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,204800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,204700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,204600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,204500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,204400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,204300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,204200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,204100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,204000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,203900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,203800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,203700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,203600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,203500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,203400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,203300,48048118700,39000,39000,39000,39000,25338
|
||||
20250219,203200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,203100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,203000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,202900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,202800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,202700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,202600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,202500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,202400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,202300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,202200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,202100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,202000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,201900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,201800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,201700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,201600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,201500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,201400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,201300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,201200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,201100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,201000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,200900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,200800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,200700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,200600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,200500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,200400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,200300,48048118700,39000,39000,39000,39000,25338
|
||||
20250219,200200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,200100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,200000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,195900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,195800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,195700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,195600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,195500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,195400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,195300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,195200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,195100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,195000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,194900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,194800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,194700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,194600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,194500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,194400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,194300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,194200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,194100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,194000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,193900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,193800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,193700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,193600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,193500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,193400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,193300,48048118700,39000,39000,39000,39000,25338
|
||||
20250219,193200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,193100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,193000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,192900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,192800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,192700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,192600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,192500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,192400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,192300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,192200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,192100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,192000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,191900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,191800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,191700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,191600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,191500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,191400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,191300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,191200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,191100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,191000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,190900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,190800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,190700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,190600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,190500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,190400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,190300,48048118700,39000,39000,39000,39000,25338
|
||||
20250219,190200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,190100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,190000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,185900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,185800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,185700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,185600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,185500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,185400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,185300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,185200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,185100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,185000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,184900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,184800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,184700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,184600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,184500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,184400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,184300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,184200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,184100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,184000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,183900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,183800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,183700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,183600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,183500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,183400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,183300,48048118700,39000,39000,39000,39000,25338
|
||||
20250219,183200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,183100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,183000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,182900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,182800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,182700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,182600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,182500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,182400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,182300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,182200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,182100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,182000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,181900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,181800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,181700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,181600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,181500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,181400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,181300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,181200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,181100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,181000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,180900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,180800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,180700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,180600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,180500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,180400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,180300,48048118700,39000,39000,39000,39000,25338
|
||||
20250219,180200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,180100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,180000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,175900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,175800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,175700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,175600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,175500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,175400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,175300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,175200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,175100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,175000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,174900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,174800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,174700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,174600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,174500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,174400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,174300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,174200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,174100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,174000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,173900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,173800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,173700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,173600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,173500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,173400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,173300,48048118700,39000,39000,39000,39000,25338
|
||||
20250219,173200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,173100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,173000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,172900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,172800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,172700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,172600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,172500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,172400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,172300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,172200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,172100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,172000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,171900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,171800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,171700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,171600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,171500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,171400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,171300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,171200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,171100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,171000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,170900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,170800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,170700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,170600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,170500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,170400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,170300,48048118700,39000,39000,39000,39000,25338
|
||||
20250219,170200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,170100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,170000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,165900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,165800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,165700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,165600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,165500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,165400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,165300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,165200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,165100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,165000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,164900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,164800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,164700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,164600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,164500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,164400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,164300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,164200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,164100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,164000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,163900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,163800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,163700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,163600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,163500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,163400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,163300,48048118700,39000,39000,39000,39000,25338
|
||||
20250219,163200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,163100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,163000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,162900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,162800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,162700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,162600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,162500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,162400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,162300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,162200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,162100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,162000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,161900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,161800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,161700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,161600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,161500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,161400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,161300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,161200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,161100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,161000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,160900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,160800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,160700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,160600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,160500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,160400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,160300,48048118700,39000,39000,39000,39000,25338
|
||||
20250219,160200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,160100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,160000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,155900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,155800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,155700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,155600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,155500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,155400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,155300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,155200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,155100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,155000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,154900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,154800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,154700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,154600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,154500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,154400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,154300,48048118700,39000,39000,39000,39000,0
|
||||
20250219,154200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,154100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,154000,48048118700,39000,39000,39000,39000,0
|
||||
20250219,153900,48048118700,39000,39000,39000,39000,0
|
||||
20250219,153800,48048118700,39000,39000,39000,39000,0
|
||||
20250219,153700,48048118700,39000,39000,39000,39000,0
|
||||
20250219,153600,48048118700,39000,39000,39000,39000,0
|
||||
20250219,153500,48048118700,39000,39000,39000,39000,0
|
||||
20250219,153400,48048118700,39000,39000,39000,39000,0
|
||||
20250219,153300,48048118700,39000,39000,39000,39000,25338
|
||||
20250219,153200,48048118700,39000,39000,39000,39000,0
|
||||
20250219,153100,48048118700,39000,39000,39000,39000,0
|
||||
20250219,153000,48048118700,39000,39000,39000,39000,25338
|
||||
20250219,152900,47059936700,39300,39300,39300,39300,0
|
||||
20250219,152800,47059936700,39300,39300,39300,39300,0
|
||||
20250219,152700,47059936700,39300,39300,39300,39300,0
|
||||
20250219,152600,47059936700,39300,39300,39300,39300,0
|
||||
20250219,152500,47059936700,39300,39300,39300,39300,0
|
||||
20250219,152400,47059936700,39300,39300,39300,39300,0
|
||||
20250219,152300,47059936700,39300,39300,39300,39300,0
|
||||
20250219,152200,47059936700,39300,39300,39300,39300,0
|
||||
20250219,152100,47059936700,39300,39300,39300,39300,0
|
||||
20250219,152000,47059936700,39300,39300,39300,39300,0
|
||||
20250219,151900,47059936700,39300,39200,39300,39150,2709
|
||||
20250219,151800,46953725900,39150,39150,39200,39150,1159
|
||||
20250219,151700,46908306600,39200,39150,39200,39100,1529
|
||||
20250219,151600,46848438700,39200,39100,39200,39100,1672
|
||||
20250219,151500,46782987800,39150,39050,39200,39050,2393
|
||||
20250219,151400,46689430400,39100,39050,39100,39000,2844
|
||||
20250219,151300,46578390750,39050,39100,39100,39050,2049
|
||||
20250219,151200,46498319700,39050,39100,39100,39050,3141
|
||||
20250219,151100,46375619200,39100,39150,39200,39100,2214
|
||||
20250219,151000,46289003100,39150,39200,39200,39150,1022
|
||||
20250219,150900,46248972800,39150,39250,39300,39150,1258
|
||||
20250219,150800,46199634750,39250,39200,39250,39150,975
|
||||
20250219,150700,46161452500,39150,39150,39200,39100,973
|
||||
20250219,150600,46123369950,39150,39100,39300,39050,3306
|
||||
20250219,150500,45993946000,39100,39100,39200,39050,4261
|
||||
20250219,150400,45827383800,39100,39150,39150,39050,1534
|
||||
20250219,150300,45767403700,39150,39200,39250,39100,2213
|
||||
20250219,150200,45680783250,39200,39250,39250,39150,3803
|
||||
20250219,150100,45531722050,39300,39350,39350,39250,1796
|
||||
20250219,150000,45461203850,39350,39450,39450,39250,2177
|
||||
20250219,145900,45375627200,39400,39450,39450,39350,861
|
||||
20250219,145800,45341695700,39450,39450,39500,39400,668
|
||||
20250219,145700,45315342600,39450,39450,39500,39200,2813
|
||||
20250219,145600,45204621150,39500,39550,39550,39250,8212
|
||||
20250219,145500,44881653250,39500,39500,39550,39450,1349
|
||||
20250219,145400,44828364500,39500,39400,39550,39300,1507
|
||||
20250219,145300,44768913850,39400,39250,39400,39250,1515
|
||||
20250219,145200,44709352300,39300,39400,39400,39250,936
|
||||
20250219,145100,44672598800,39400,39350,39400,39250,2925
|
||||
20250219,145000,44557657200,39450,39350,39450,39300,1896
|
||||
20250219,144900,44482981150,39400,39450,39450,39300,3955
|
||||
20250219,144800,44327184400,39450,39550,39600,39450,3802
|
||||
20250219,144700,44176946450,39550,39650,39650,39500,3839
|
||||
20250219,144600,44024879250,39650,39450,39700,39400,6820
|
||||
20250219,144500,43754899950,39450,39250,39450,39200,2937
|
||||
20250219,144400,43639548850,39300,39300,39350,39250,375
|
||||
20250219,144300,43624812050,39300,39300,39350,39250,1636
|
||||
20250219,144200,43560527200,39300,39400,39400,39150,1731
|
||||
20250219,144100,43492601300,39400,39300,39400,39300,429
|
||||
20250219,144000,43475718200,39300,39350,39350,39250,1084
|
||||
20250219,143900,43433105450,39350,39200,39350,39200,1933
|
||||
20250219,143800,43357185150,39200,39250,39250,39100,451
|
||||
20250219,143700,43339490600,39250,39100,39250,39100,949
|
||||
20250219,143600,43302309150,39150,39150,39200,39050,2367
|
||||
20250219,143500,43209735450,39200,39200,39200,39150,594
|
||||
20250219,143400,43186470800,39200,39100,39200,39100,923
|
||||
20250219,143300,43150332800,39150,39150,39150,39100,1374
|
||||
20250219,143200,43096557600,39200,39200,39200,39150,1508
|
||||
20250219,143100,43037499900,39200,39250,39250,39150,560
|
||||
20250219,143000,43015551000,39250,39250,39300,39150,1015
|
||||
20250219,142900,42975725150,39250,39150,39250,39150,1078
|
||||
20250219,142800,42933492800,39100,39050,39150,39050,561
|
||||
20250219,142700,42911547200,39100,39050,39100,39000,1704
|
||||
20250219,142600,42845066900,39050,39050,39050,39000,285
|
||||
20250219,142500,42833939200,39050,39000,39050,38950,1116
|
||||
20250219,142400,42790455050,39000,39000,39050,38950,984
|
||||
20250219,142300,42752093450,39000,39050,39050,38950,334
|
||||
20250219,142200,42739069050,39000,38900,39050,38900,2202
|
||||
20250219,142100,42653335850,38950,39000,39050,38900,3301
|
||||
20250219,142000,42524719750,39000,39050,39100,39000,1565
|
||||
20250219,141900,42463622850,39050,38900,39100,38900,3425
|
||||
20250219,141800,42330277450,38900,39100,39150,38900,16862
|
||||
20250219,141700,41672411300,39100,39150,39150,39100,1075
|
||||
20250219,141600,41630369500,39100,39100,39150,39100,468
|
||||
20250219,141500,41612066250,39150,39100,39150,39100,1252
|
||||
20250219,141400,41563097650,39150,39100,39150,39100,632
|
||||
20250219,141300,41538372100,39050,39100,39150,39050,1022
|
||||
20250219,141200,41498423750,39100,39150,39150,39050,1720
|
||||
20250219,141100,41431233250,39100,39150,39150,39100,2999
|
||||
20250219,141000,41313964350,39150,39150,39150,39100,1103
|
||||
20250219,140900,41270798900,39150,39200,39200,39100,2157
|
||||
20250219,140800,41186345550,39150,39200,39250,39150,923
|
||||
20250219,140700,41150180200,39250,39250,39300,39200,293
|
||||
20250219,140600,41138685350,39300,39200,39300,39150,770
|
||||
20250219,140500,41108482700,39150,39300,39300,39150,2362
|
||||
20250219,140400,41015900600,39250,39400,39400,39200,4266
|
||||
20250219,140300,40848305100,39350,39400,39400,39300,740
|
||||
20250219,140200,40819187150,39400,39350,39500,39300,334
|
||||
20250219,140100,40806040600,39350,39450,39550,39350,2725
|
||||
20250219,140000,40698701450,39450,39500,39550,39400,1148
|
||||
20250219,135900,40653362200,39500,39450,39500,39400,891
|
||||
20250219,135800,40618207250,39450,39400,39500,39400,320
|
||||
20250219,135700,40605583450,39400,39500,39500,39400,449
|
||||
20250219,135600,40587870000,39500,39550,39550,39450,907
|
||||
20250219,135500,40552060750,39550,39550,39550,39500,738
|
||||
20250219,135400,40522891400,39550,39650,39650,39500,1977
|
||||
20250219,135300,40444671150,39650,39650,39700,39550,1685
|
||||
20250219,135200,40377931150,39650,39550,39650,39550,3696
|
||||
20250219,135100,40231627000,39550,39500,39550,39500,467
|
||||
20250219,135000,40213176200,39500,39500,39500,39450,865
|
||||
20250219,134900,40179009000,39450,39450,39500,39450,922
|
||||
20250219,134800,40142591950,39500,39450,39500,39450,151
|
||||
20250219,134700,40136629400,39450,39450,39550,39450,338
|
||||
20250219,134600,40123270050,39450,39450,39550,39400,4613
|
||||
20250219,134500,39941211950,39450,39450,39500,39450,603
|
||||
20250219,134400,39917404350,39450,39450,39450,39400,641
|
||||
20250219,134300,39892135800,39500,39500,39500,39400,585
|
||||
20250219,134200,39869042350,39450,39450,39450,39400,651
|
||||
20250219,134100,39843374400,39450,39400,39500,39300,1703
|
||||
20250219,134000,39776180550,39300,39250,39400,39250,1968
|
||||
20250219,133900,39698822250,39250,39250,39300,39250,207
|
||||
20250219,133800,39690689750,39300,39200,39300,39200,719
|
||||
20250219,133700,39662476600,39250,39250,39300,39200,2305
|
||||
20250219,133600,39572025650,39300,39300,39350,39250,495
|
||||
20250219,133500,39552582250,39350,39300,39350,39300,742
|
||||
20250219,133400,39523420850,39300,39300,39350,39250,728
|
||||
20250219,133300,39494828600,39250,39350,39350,39250,1482
|
||||
20250219,133200,39436578900,39350,39400,39400,39350,494
|
||||
20250219,133100,39417139050,39350,39300,39350,39250,832
|
||||
20250219,133000,39384451300,39300,39300,39300,39250,172
|
||||
20250219,132900,39377691750,39250,39250,39300,39250,220
|
||||
20250219,132800,39369053500,39300,39250,39300,39250,496
|
||||
20250219,132700,39349579750,39300,39300,39400,39250,2461
|
||||
20250219,132600,39252883850,39300,39300,39300,39250,1377
|
||||
20250219,132500,39198768600,39300,39350,39400,39300,275
|
||||
20250219,132400,39187950100,39350,39350,39400,39300,163
|
||||
20250219,132300,39181533400,39300,39350,39400,39300,401
|
||||
20250219,132200,39165749300,39400,39300,39400,39250,384
|
||||
20250219,132100,39150646200,39300,39250,39300,39200,3076
|
||||
20250219,132000,39029938250,39300,39450,39450,39250,7640
|
||||
20250219,131900,38729402600,39450,39400,39500,39400,430
|
||||
20250219,131800,38712439000,39450,39450,39450,39400,704
|
||||
20250219,131700,38684685650,39450,39450,39500,39400,247
|
||||
20250219,131600,38674942300,39450,39500,39500,39400,1174
|
||||
20250219,131500,38628627550,39450,39500,39500,39450,151
|
||||
20250219,131400,38622664300,39500,39450,39550,39450,433
|
||||
20250219,131300,38605568800,39400,39400,39450,39400,1641
|
||||
20250219,131200,38540908450,39400,39550,39600,39400,2485
|
||||
20250219,131100,38442818800,39550,39550,39600,39550,3664
|
||||
20250219,131000,38297905500,39600,39550,39600,39550,558
|
||||
20250219,130900,38275818100,39550,39600,39600,39550,760
|
||||
20250219,130800,38245743050,39600,39600,39600,39550,833
|
||||
20250219,130700,38212786150,39600,39600,39600,39550,404
|
||||
20250219,130600,38196804550,39600,39600,39600,39550,193
|
||||
20250219,130500,38189162600,39550,39550,39550,39500,287
|
||||
20250219,130400,38177815250,39500,39550,39600,39500,411
|
||||
20250219,130300,38161562150,39600,39600,39600,39550,1181
|
||||
20250219,130200,38114848450,39600,39550,39600,39550,352
|
||||
20250219,130100,38100922850,39600,39550,39600,39550,177
|
||||
20250219,130000,38093919700,39600,39500,39600,39500,1306
|
||||
20250219,125900,38042272200,39550,39500,39550,39500,407
|
||||
20250219,125800,38026193250,39550,39500,39550,39500,147
|
||||
20250219,125700,38020383600,39500,39600,39600,39500,382
|
||||
20250219,125600,38005284900,39550,39600,39600,39550,532
|
||||
20250219,125500,37984231350,39600,39600,39700,39550,917
|
||||
20250219,125400,37947921300,39700,39700,39750,39600,1197
|
||||
20250219,125300,37900412250,39700,39700,39800,39650,3679
|
||||
20250219,125200,37754246000,39750,39700,39750,39700,627
|
||||
20250219,125100,37729347000,39700,39700,39700,39600,2345
|
||||
20250219,125000,37636257050,39700,39500,39750,39500,2119
|
||||
20250219,124900,37552234300,39500,39400,39600,39400,1106
|
||||
20250219,124800,37508581700,39400,39450,39500,39400,1253
|
||||
20250219,124700,37459161850,39450,39500,39500,39450,1652
|
||||
20250219,124600,37393976950,39500,39500,39550,39450,1745
|
||||
20250219,124500,37325046900,39550,39550,39550,39500,326
|
||||
20250219,124400,37312157550,39550,39550,39550,39500,383
|
||||
20250219,124300,37297021550,39550,39650,39650,39550,1115
|
||||
20250219,124200,37252904000,39650,39600,39650,39600,1057
|
||||
20250219,124100,37211043200,39650,39650,39750,39600,682
|
||||
20250219,124000,37183986550,39650,39650,39750,39650,2037
|
||||
20250219,123900,37103153700,39650,39650,39700,39650,903
|
||||
20250219,123800,37067343100,39650,39550,39700,39550,3042
|
||||
20250219,123700,36946871800,39550,39650,39650,39500,1078
|
||||
20250219,123600,36904191600,39650,39650,39650,39600,399
|
||||
20250219,123500,36888374650,39650,39650,39650,39600,728
|
||||
20250219,123400,36859519250,39600,39550,39650,39500,724
|
||||
20250219,123300,36830849400,39550,39550,39600,39450,901
|
||||
20250219,123200,36795211900,39550,39550,39550,39500,3446
|
||||
20250219,123100,36659079500,39550,39600,39600,39500,257
|
||||
20250219,123000,36648913700,39550,39600,39600,39550,1080
|
||||
20250219,122900,36606191350,39600,39600,39600,39550,452
|
||||
20250219,122800,36588306100,39600,39600,39600,39550,126
|
||||
20250219,122700,36583319550,39600,39600,39600,39550,171
|
||||
20250219,122600,36576553000,39600,39550,39600,39550,288
|
||||
20250219,122500,36565150650,39600,39550,39600,39550,335
|
||||
20250219,122400,36551892000,39550,39600,39600,39550,320
|
||||
20250219,122300,36539225000,39600,39550,39600,39550,566
|
||||
20250219,122200,36516817850,39550,39500,39600,39500,477
|
||||
20250219,122100,36497971100,39500,39450,39500,39450,126
|
||||
20250219,122000,36492998650,39450,39450,39500,39450,488
|
||||
20250219,121900,36473743150,39450,39500,39500,39450,841
|
||||
20250219,121800,36440531600,39550,39550,39600,39550,159
|
||||
20250219,121700,36434242000,39600,39550,39600,39500,518
|
||||
20250219,121600,36413755900,39550,39500,39600,39500,110
|
||||
20250219,121500,36409405650,39500,39550,39600,39500,466
|
||||
20250219,121400,36390993550,39600,39550,39600,39550,732
|
||||
20250219,121300,36362041250,39550,39600,39600,39550,166
|
||||
20250219,121200,36355470350,39600,39600,39650,39600,643
|
||||
20250219,121100,36330002800,39650,39650,39650,39600,281
|
||||
20250219,121000,36318868300,39600,39600,39650,39600,836
|
||||
20250219,120900,36285755900,39650,39650,39650,39600,470
|
||||
20250219,120800,36267128400,39700,39600,39700,39600,496
|
||||
20250219,120700,36247468450,39600,39650,39650,39600,324
|
||||
20250219,120600,36234634350,39650,39650,39650,39600,619
|
||||
20250219,120500,36210101900,39700,39700,39700,39650,2131
|
||||
20250219,120400,36125563350,39650,39700,39700,39650,1459
|
||||
20250219,120300,36067659850,39650,39600,39700,39550,2449
|
||||
20250219,120200,35970581300,39600,39550,39600,39550,834
|
||||
20250219,120100,35937585100,39500,39400,39500,39400,3423
|
||||
20250219,120000,35802390150,39450,39400,39450,39400,211
|
||||
20250219,115900,35794069500,39400,39400,39450,39350,364
|
||||
20250219,115800,35779729250,39400,39400,39450,39400,689
|
||||
20250219,115700,35752557950,39400,39350,39450,39300,390
|
||||
20250219,115600,35737206400,39350,39300,39350,39300,576
|
||||
20250219,115500,35714567400,39300,39300,39350,39300,189
|
||||
20250219,115400,35707138350,39300,39300,39350,39300,271
|
||||
20250219,115300,35696487450,39300,39350,39400,39300,866
|
||||
20250219,115200,35662417650,39350,39400,39400,39350,368
|
||||
20250219,115100,35647934650,39400,39400,39450,39400,547
|
||||
20250219,115000,35626369550,39400,39350,39400,39350,345
|
||||
20250219,114900,35612788750,39400,39400,39450,39350,1021
|
||||
20250219,114800,35572561550,39400,39450,39450,39350,1103
|
||||
20250219,114700,35529102150,39450,39500,39500,39450,920
|
||||
20250219,114600,35492798850,39500,39500,39550,39450,966
|
||||
20250219,114500,35454640800,39550,39500,39550,39500,1170
|
||||
20250219,114400,35408415100,39450,39500,39550,39450,878
|
||||
20250219,114300,35373739300,39500,39500,39550,39500,931
|
||||
20250219,114200,35336961700,39550,39550,39600,39550,380
|
||||
20250219,114100,35321932100,39550,39600,39600,39550,496
|
||||
20250219,114000,35302311950,39550,39500,39600,39500,1071
|
||||
20250219,113900,35259993000,39550,39600,39600,39550,1780
|
||||
20250219,113800,35189580150,39600,39600,39650,39600,769
|
||||
20250219,113700,35159113900,39650,39600,39650,39550,1705
|
||||
20250219,113600,35091582800,39600,39600,39600,39550,4426
|
||||
20250219,113500,34916316400,39600,39550,39600,39550,1749
|
||||
20250219,113400,34847111150,39600,39550,39600,39500,1451
|
||||
20250219,113300,34789726450,39550,39500,39550,39450,2141
|
||||
20250219,113200,34705092850,39550,39500,39550,39450,474
|
||||
20250219,113100,34686366050,39500,39500,39550,39450,892
|
||||
20250219,113000,34651133150,39500,39450,39500,39400,1477
|
||||
20250219,112900,34592822950,39500,39400,39500,39400,1339
|
||||
20250219,112800,34539971000,39400,39250,39400,39250,2496
|
||||
20250219,112700,34441699600,39250,39200,39250,39150,149
|
||||
20250219,112600,34435858850,39150,39150,39200,39150,785
|
||||
20250219,112500,34405091650,39150,39250,39250,39100,1771
|
||||
20250219,112400,34335725600,39200,39150,39250,39150,724
|
||||
20250219,112300,34307322250,39150,39200,39250,39150,485
|
||||
20250219,112200,34288314000,39250,39100,39250,39100,944
|
||||
20250219,112100,34251350350,39100,39150,39150,39100,1114
|
||||
20250219,112000,34207764100,39150,39200,39250,39150,908
|
||||
20250219,111900,34172196550,39250,39250,39250,39200,336
|
||||
20250219,111800,34159011950,39250,39250,39250,39200,262
|
||||
20250219,111700,34148733650,39250,39250,39300,39250,626
|
||||
20250219,111600,34124152800,39250,39300,39300,39250,452
|
||||
20250219,111500,34106397850,39250,39250,39300,39150,1170
|
||||
20250219,111400,34060514350,39200,39300,39300,39150,1238
|
||||
20250219,111300,34011934600,39250,39300,39350,39250,1008
|
||||
20250219,111200,33972306150,39300,39300,39350,39150,1583
|
||||
20250219,111100,33910168000,39300,39350,39350,39250,1198
|
||||
20250219,111000,33863063950,39350,39300,39350,39300,265
|
||||
20250219,110900,33852645750,39350,39400,39400,39300,384
|
||||
20250219,110800,33837536300,39400,39350,39400,39300,2094
|
||||
20250219,110700,33755165400,39350,39400,39450,39350,731
|
||||
20250219,110600,33726380100,39400,39400,39450,39400,321
|
||||
20250219,110500,33713732450,39400,39350,39400,39350,1239
|
||||
20250219,110400,33664937550,39400,39400,39500,39400,1168
|
||||
20250219,110300,33618892400,39400,39350,39450,39350,392
|
||||
20250219,110200,33603449100,39400,39400,39450,39300,1430
|
||||
20250219,110100,33547187250,39400,39650,39650,39400,4646
|
||||
20250219,110000,33363419050,39650,39500,39650,39500,3056
|
||||
20250219,105900,33242511650,39500,39450,39500,39400,2074
|
||||
20250219,105800,33160650050,39450,39400,39450,39400,2336
|
||||
20250219,105700,33068514500,39450,39400,39450,39350,1411
|
||||
20250219,105600,33012891450,39400,39350,39400,39350,2178
|
||||
20250219,105500,32927110250,39350,39300,39350,39250,1284
|
||||
20250219,105400,32876592850,39300,39300,39350,39250,2409
|
||||
20250219,105300,32781957350,39300,39300,39300,39250,1166
|
||||
20250219,105200,32736152200,39300,39250,39300,39250,2223
|
||||
20250219,105100,32648835800,39250,39250,39300,39200,2017
|
||||
20250219,105000,32569669100,39200,39150,39200,39150,1082
|
||||
20250219,104900,32527271800,39150,39250,39250,39150,3097
|
||||
20250219,104800,32405881300,39250,39200,39250,39150,3151
|
||||
20250219,104700,32282299200,39200,39050,39200,39000,2659
|
||||
20250219,104600,32178335350,39050,39050,39100,39000,2110
|
||||
20250219,104500,32095943300,39100,39050,39100,39050,1788
|
||||
20250219,104400,32026073950,39000,39050,39050,38950,2338
|
||||
20250219,104300,31934870250,39050,38850,39150,38800,10270
|
||||
20250219,104200,31534693650,38800,38750,38800,38700,2949
|
||||
20250219,104100,31420500750,38750,38750,38750,38700,900
|
||||
20250219,104000,31385626050,38750,38850,38850,38750,2356
|
||||
20250219,103900,31294235000,38850,38700,38850,38700,1947
|
||||
20250219,103800,31218750350,38700,38750,38800,38700,1804
|
||||
20250219,103700,31148843500,38750,38700,38750,38650,1309
|
||||
20250219,103600,31098181850,38750,38700,38750,38600,2491
|
||||
20250219,103500,31001810400,38650,38550,38700,38550,2715
|
||||
20250219,103400,30897001550,38550,38500,38600,38500,3518
|
||||
20250219,103300,30761292150,38500,38550,38650,38500,6017
|
||||
20250219,103200,30529182400,38600,38550,38600,38550,1597
|
||||
20250219,103100,30467561750,38600,38600,38650,38550,3183
|
||||
20250219,103000,30344695600,38600,38600,38650,38550,3914
|
||||
20250219,102900,30193613900,38650,38700,38700,38600,5375
|
||||
20250219,102800,29985829350,38650,38750,38800,38650,4211
|
||||
20250219,102700,29822887600,38700,38650,38800,38600,6989
|
||||
20250219,102600,29552510800,38700,38400,38700,38400,7498
|
||||
20250219,102500,29263566850,38450,38550,38550,38400,15460
|
||||
20250219,102400,28668923800,38550,38750,38800,38500,15236
|
||||
20250219,102300,28080516050,38700,38950,38950,38650,20363
|
||||
20250219,102200,27290583050,38950,38950,39050,38900,5495
|
||||
20250219,102100,27076477750,38950,39000,39100,38950,14940
|
||||
20250219,102000,26493819450,39000,39050,39150,39000,6503
|
||||
20250219,101900,26239926300,39150,39150,39200,39050,4506
|
||||
20250219,101800,26063771000,39150,39100,39250,39100,4458
|
||||
20250219,101700,25889279200,39100,39250,39300,39100,16261
|
||||
20250219,101600,25252354200,39250,39350,39350,39250,5730
|
||||
20250219,101500,25027312650,39350,39350,39350,39300,683
|
||||
20250219,101400,25000455900,39350,39350,39350,39250,3152
|
||||
20250219,101300,24876565150,39350,39300,39350,39300,2259
|
||||
20250219,101200,24787758500,39350,39400,39400,39300,1632
|
||||
20250219,101100,24723538450,39350,39400,39400,39300,2118
|
||||
20250219,101000,24640186450,39350,39350,39450,39350,1779
|
||||
20250219,100900,24570102000,39350,39450,39450,39300,1766
|
||||
20250219,100800,24500589700,39450,39450,39600,39350,3274
|
||||
20250219,100700,24371455350,39450,39350,39450,39250,3251
|
||||
20250219,100600,24243607700,39300,39350,39350,39300,5643
|
||||
20250219,100500,24021769550,39350,39400,39500,39350,12474
|
||||
20250219,100400,23530494800,39400,39650,39650,39400,3526
|
||||
20250219,100300,23391285150,39550,39500,39650,39500,2719
|
||||
20250219,100200,23283805700,39500,39500,39550,39450,4892
|
||||
20250219,100100,23090734250,39450,39550,39550,39450,1815
|
||||
20250219,100000,23019050250,39550,39550,39600,39500,1880
|
||||
20250219,095900,22944694150,39600,39500,39600,39450,1977
|
||||
20250219,095800,22866593900,39500,39550,39550,39500,2746
|
||||
20250219,095700,22758107750,39550,39700,39700,39550,6086
|
||||
20250219,095600,22517022450,39700,39700,39750,39650,888
|
||||
20250219,095500,22481767600,39750,39700,39750,39650,1757
|
||||
20250219,095400,22411996700,39700,39800,39900,39700,4771
|
||||
20250219,095300,22222143350,39800,39700,39850,39650,4456
|
||||
20250219,095200,22044976200,39700,39700,39750,39650,1626
|
||||
20250219,095100,21980401150,39650,39650,39800,39650,2096
|
||||
20250219,095000,21897107300,39700,39650,39700,39550,2439
|
||||
20250219,094900,21800446150,39650,39500,39650,39500,2414
|
||||
20250219,094800,21704901100,39500,39500,39550,39500,4834
|
||||
20250219,094700,21513889550,39500,39600,39650,39500,3264
|
||||
20250219,094600,21384768600,39650,39700,39700,39600,2491
|
||||
20250219,094500,21286012750,39650,39650,39700,39600,2347
|
||||
20250219,094400,21192909400,39650,39600,39700,39500,5018
|
||||
20250219,094300,20994186650,39600,39450,39650,39350,7369
|
||||
20250219,094200,20703398300,39400,39450,39500,39350,4470
|
||||
20250219,094100,20527207750,39400,39600,39600,39400,12703
|
||||
20250219,094000,20025445500,39600,39650,39750,39600,2766
|
||||
20250219,093900,19915752000,39700,39650,39700,39600,2155
|
||||
20250219,093800,19830293150,39650,39600,39650,39600,1592
|
||||
20250219,093700,19767230200,39600,39550,39700,39550,1738
|
||||
20250219,093600,19698367350,39550,39550,39600,39500,1507
|
||||
20250219,093500,19638752250,39600,39650,39750,39500,2955
|
||||
20250219,093400,19521662400,39700,39600,39750,39600,2167
|
||||
20250219,093300,19435661600,39600,39400,39600,39400,2888
|
||||
20250219,093200,19321559850,39400,39500,39500,39350,10695
|
||||
20250219,093100,18899921750,39500,39500,39550,39450,5776
|
||||
20250219,093000,18671845200,39450,39550,39600,39450,9831
|
||||
20250219,092900,18283435300,39500,39800,39800,39500,30429
|
||||
20250219,092800,17078852900,39800,39850,39900,39750,3673
|
||||
20250219,092700,16932642500,39800,39850,39900,39800,3453
|
||||
20250219,092600,16795062550,39900,40050,40100,39850,3255
|
||||
20250219,092500,16664932650,40100,40150,40150,40000,10473
|
||||
20250219,092400,16244818400,40150,39750,40150,39700,6492
|
||||
20250219,092300,15986105150,39750,39700,40000,39700,5159
|
||||
20250219,092200,15780765150,39700,39550,39800,39550,16895
|
||||
20250219,092100,15110421850,39550,39850,39950,39550,32982
|
||||
20250219,092000,13800175850,39850,39950,40000,39850,8651
|
||||
20250219,091900,13454721900,39950,40050,40050,39850,11854
|
||||
20250219,091800,12981048550,40050,40450,40500,40000,12868
|
||||
20250219,091700,12463595050,40450,40450,40550,40350,11412
|
||||
20250219,091600,12002248050,40450,40100,40450,40100,4914
|
||||
20250219,091500,11804087050,40100,40150,40200,40050,8095
|
||||
20250219,091400,11479546400,40200,40100,40250,40050,8236
|
||||
20250219,091300,11149147250,40100,40300,40350,40100,9265
|
||||
20250219,091200,10776708700,40300,40050,40350,40000,8489
|
||||
20250219,091100,10435602950,40000,40050,40050,39900,7921
|
||||
20250219,091000,10118836500,40050,39900,40050,39700,19953
|
||||
20250219,090900,9324519700,40050,40050,40200,39850,12714
|
||||
20250219,090800,8815834250,40000,39950,40050,39900,3824
|
||||
20250219,090700,8662896600,39900,40000,40100,39900,15121
|
||||
20250219,090600,8058531050,39950,39900,40150,39800,19091
|
||||
20250219,090500,7295753850,39950,40000,40100,39800,22383
|
||||
20250219,090400,6401771250,40050,39900,40150,39800,20627
|
||||
20250219,090300,5577137600,40000,40350,40400,39800,29380
|
||||
20250219,090200,4399353950,40300,39950,40350,39800,22310
|
||||
20250219,090100,3505434800,39950,40600,40700,39800,30462
|
||||
20250219,090000,2281314250,40600,41200,41200,40000,55290
|
||||
|
Reference in New Issue
Block a user