Update 2025-02-19 4022 candle_min
This commit is contained in:
785
475560/min/candle-20250219.csv
Normal file
785
475560/min/candle-20250219.csv
Normal file
@@ -0,0 +1,785 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,220300,3388274650,31100,31100,31100,31100,1210
|
||||
20250219,220200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,220100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,220000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,215900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,215800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,215700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,215600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,215500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,215400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,215300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,215200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,215100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,215000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,214900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,214800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,214700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,214600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,214500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,214400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,214300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,214200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,214100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,214000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,213900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,213800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,213700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,213600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,213500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,213400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,213300,3388274650,31100,31100,31100,31100,1210
|
||||
20250219,213200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,213100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,213000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,212900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,212800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,212700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,212600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,212500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,212400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,212300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,212200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,212100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,212000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,211900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,211800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,211700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,211600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,211500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,211400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,211300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,211200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,211100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,211000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,210900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,210800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,210700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,210600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,210500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,210400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,210300,3388274650,31100,31100,31100,31100,1210
|
||||
20250219,210200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,210100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,210000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,205900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,205800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,205700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,205600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,205500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,205400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,205300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,205200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,205100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,205000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,204900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,204800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,204700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,204600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,204500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,204400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,204300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,204200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,204100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,204000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,203900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,203800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,203700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,203600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,203500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,203400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,203300,3388274650,31100,31100,31100,31100,1210
|
||||
20250219,203200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,203100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,203000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,202900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,202800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,202700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,202600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,202500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,202400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,202300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,202200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,202100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,202000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,201900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,201800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,201700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,201600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,201500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,201400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,201300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,201200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,201100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,201000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,200900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,200800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,200700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,200600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,200500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,200400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,200300,3388274650,31100,31100,31100,31100,1210
|
||||
20250219,200200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,200100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,200000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,195900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,195800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,195700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,195600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,195500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,195400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,195300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,195200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,195100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,195000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,194900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,194800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,194700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,194600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,194500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,194400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,194300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,194200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,194100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,194000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,193900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,193800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,193700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,193600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,193500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,193400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,193300,3388274650,31100,31100,31100,31100,1210
|
||||
20250219,193200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,193100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,193000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,192900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,192800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,192700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,192600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,192500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,192400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,192300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,192200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,192100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,192000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,191900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,191800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,191700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,191600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,191500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,191400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,191300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,191200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,191100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,191000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,190900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,190800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,190700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,190600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,190500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,190400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,190300,3388274650,31100,31100,31100,31100,1210
|
||||
20250219,190200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,190100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,190000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,185900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,185800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,185700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,185600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,185500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,185400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,185300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,185200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,185100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,185000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,184900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,184800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,184700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,184600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,184500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,184400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,184300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,184200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,184100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,184000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,183900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,183800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,183700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,183600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,183500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,183400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,183300,3388274650,31100,31100,31100,31100,1210
|
||||
20250219,183200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,183100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,183000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,182900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,182800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,182700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,182600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,182500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,182400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,182300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,182200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,182100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,182000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,181900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,181800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,181700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,181600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,181500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,181400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,181300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,181200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,181100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,181000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,180900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,180800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,180700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,180600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,180500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,180400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,180300,3388274650,31100,31100,31100,31100,1210
|
||||
20250219,180200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,180100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,180000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,175900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,175800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,175700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,175600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,175500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,175400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,175300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,175200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,175100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,175000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,174900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,174800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,174700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,174600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,174500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,174400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,174300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,174200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,174100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,174000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,173900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,173800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,173700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,173600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,173500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,173400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,173300,3388274650,31100,31100,31100,31100,1210
|
||||
20250219,173200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,173100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,173000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,172900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,172800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,172700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,172600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,172500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,172400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,172300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,172200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,172100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,172000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,171900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,171800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,171700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,171600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,171500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,171400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,171300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,171200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,171100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,171000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,170900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,170800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,170700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,170600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,170500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,170400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,170300,3388274650,31100,31100,31100,31100,1210
|
||||
20250219,170200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,170100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,170000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,165900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,165800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,165700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,165600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,165500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,165400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,165300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,165200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,165100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,165000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,164900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,164800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,164700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,164600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,164500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,164400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,164300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,164200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,164100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,164000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,163900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,163800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,163700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,163600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,163500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,163400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,163300,3388274650,31100,31100,31100,31100,1210
|
||||
20250219,163200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,163100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,163000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,162900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,162800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,162700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,162600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,162500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,162400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,162300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,162200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,162100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,162000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,161900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,161800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,161700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,161600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,161500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,161400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,161300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,161200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,161100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,161000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,160900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,160800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,160700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,160600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,160500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,160400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,160300,3388274650,31100,31100,31100,31100,1210
|
||||
20250219,160200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,160100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,160000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,155900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,155800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,155700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,155600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,155500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,155400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,155300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,155200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,155100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,155000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,154900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,154800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,154700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,154600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,154500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,154400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,154300,3388274650,31100,31100,31100,31100,0
|
||||
20250219,154200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,154100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,154000,3388274650,31100,31100,31100,31100,0
|
||||
20250219,153900,3388274650,31100,31100,31100,31100,0
|
||||
20250219,153800,3388274650,31100,31100,31100,31100,0
|
||||
20250219,153700,3388274650,31100,31100,31100,31100,0
|
||||
20250219,153600,3388274650,31100,31100,31100,31100,0
|
||||
20250219,153500,3388274650,31100,31100,31100,31100,0
|
||||
20250219,153400,3388274650,31100,31100,31100,31100,0
|
||||
20250219,153300,3388274650,31100,31100,31100,31100,1210
|
||||
20250219,153200,3388274650,31100,31100,31100,31100,0
|
||||
20250219,153100,3388274650,31100,31100,31100,31100,0
|
||||
20250219,153000,3388274650,31100,31100,31100,31100,1210
|
||||
20250219,152900,3350643650,31100,31100,31100,31100,0
|
||||
20250219,152800,3350643650,31100,31100,31100,31100,0
|
||||
20250219,152700,3350643650,31100,31100,31100,31100,0
|
||||
20250219,152600,3350643650,31100,31100,31100,31100,0
|
||||
20250219,152500,3350643650,31100,31100,31100,31100,0
|
||||
20250219,152400,3350643650,31100,31100,31100,31100,0
|
||||
20250219,152300,3350643650,31100,31100,31100,31100,0
|
||||
20250219,152200,3350643650,31100,31100,31100,31100,0
|
||||
20250219,152100,3350643650,31100,31100,31100,31100,0
|
||||
20250219,152000,3350643650,31100,31100,31100,31100,0
|
||||
20250219,151900,3350643650,31100,31100,31100,31100,193
|
||||
20250219,151800,3344641350,31100,31100,31100,31050,164
|
||||
20250219,151700,3339542600,31100,31100,31100,31100,1008
|
||||
20250219,151600,3308193800,31100,31150,31150,31100,169
|
||||
20250219,151500,3302935900,31100,31100,31150,31100,214
|
||||
20250219,151400,3296279050,31100,31100,31150,31100,830
|
||||
20250219,151300,3270465300,31150,31150,31150,31100,27
|
||||
20250219,151200,3269624700,31150,31100,31150,31100,313
|
||||
20250219,151100,3259887650,31150,31150,31150,31150,188
|
||||
20250219,151000,3254031450,31150,31150,31150,31150,83
|
||||
20250219,150900,3251446000,31100,31100,31100,31100,56
|
||||
20250219,150800,3249704400,31100,31100,31150,31100,246
|
||||
20250219,150700,3242052600,31100,31100,31100,31100,14
|
||||
20250219,150600,3241617200,31100,31100,31100,31050,686
|
||||
20250219,150500,3220282700,31050,31050,31050,31050,7
|
||||
20250219,150400,3220065350,31100,31100,31100,31100,695
|
||||
20250219,150300,3198450850,31100,31100,31150,31100,88
|
||||
20250219,150200,3195713750,31100,31100,31100,31100,30
|
||||
20250219,150100,3194780750,31150,31150,31150,31150,94
|
||||
20250219,150000,3191852650,31150,31100,31150,31100,186
|
||||
20250219,145900,3186065200,31100,31150,31150,31100,108
|
||||
20250219,145800,3182706100,31150,31100,31150,31100,216
|
||||
20250219,145700,3175988400,31100,31100,31150,31100,105
|
||||
20250219,145600,3172718450,31100,31150,31150,31100,107
|
||||
20250219,145500,3169389700,31150,31150,31150,31150,144
|
||||
20250219,145400,3164904100,31150,31100,31150,31100,464
|
||||
20250219,145300,3150450600,31100,31100,31150,31100,112
|
||||
20250219,145200,3146966900,31150,31150,31150,31100,150
|
||||
20250219,145100,3142299000,31150,31150,31150,31100,254
|
||||
20250219,145000,3134398350,31150,31100,31150,31100,50
|
||||
20250219,144900,3132842650,31100,31150,31150,31100,27
|
||||
20250219,144800,3132002650,31150,31100,31150,31100,338
|
||||
20250219,144700,3121475450,31150,31150,31150,31100,730
|
||||
20250219,144600,3098748300,31150,31150,31150,31150,6
|
||||
20250219,144500,3098561400,31150,31100,31150,31100,87
|
||||
20250219,144400,3095855100,31150,31150,31150,31150,45
|
||||
20250219,144300,3094453350,31150,31100,31150,31100,319
|
||||
20250219,144200,3084532000,31150,31150,31150,31100,95
|
||||
20250219,144100,3081577150,31150,31150,31150,31100,206
|
||||
20250219,144000,3075160350,31150,31100,31150,31100,336
|
||||
20250219,143900,3064705750,31150,31100,31150,31100,70
|
||||
20250219,143800,3062525300,31100,31150,31150,31100,53
|
||||
20250219,143700,3060874500,31150,31050,31150,31050,1204
|
||||
20250219,143600,3023434900,31050,31050,31050,31050,121
|
||||
20250219,143500,3019677850,31100,31000,31100,31000,792
|
||||
20250219,143400,2995086400,31000,31000,31000,31000,5
|
||||
20250219,143300,2994931400,31000,31000,31000,31000,518
|
||||
20250219,143200,2978873400,31000,31000,31000,31000,230
|
||||
20250219,143100,2971743400,31000,31000,31000,31000,53
|
||||
20250219,143000,2970100400,31000,31000,31050,31000,247
|
||||
20250219,142900,2962441900,31050,31000,31050,31000,417
|
||||
20250219,142800,2949514200,31000,31050,31050,31000,81
|
||||
20250219,142700,2946999250,31000,31000,31000,31000,51
|
||||
20250219,142600,2945418250,31050,31000,31050,31000,192
|
||||
20250219,142500,2939466100,31000,31000,31000,31000,85
|
||||
20250219,142400,2936831100,31000,31000,31050,31000,119
|
||||
20250219,142300,2933141800,31000,31000,31000,31000,96
|
||||
20250219,142200,2930165800,31000,31000,31000,31000,13
|
||||
20250219,142100,2929762800,31000,31000,31000,31000,16
|
||||
20250219,142000,2929266800,31050,31050,31050,31050,101
|
||||
20250219,141900,2926130750,31050,31050,31050,31050,103
|
||||
20250219,141800,2922932600,31050,31050,31100,31050,188
|
||||
20250219,141700,2917094950,31050,31050,31050,31050,160
|
||||
20250219,141600,2912126950,31050,31050,31050,31050,136
|
||||
20250219,141500,2907904150,31050,31050,31050,31050,68
|
||||
20250219,141400,2905792750,31050,31050,31050,31050,208
|
||||
20250219,141300,2899334350,31050,31100,31100,31050,19
|
||||
20250219,141200,2898743600,31100,31100,31100,31100,414
|
||||
20250219,141100,2885868200,31100,31100,31100,31050,270
|
||||
20250219,141000,2877476200,31100,31050,31100,31050,117
|
||||
20250219,140900,2873843300,31050,31050,31050,31050,115
|
||||
20250219,140800,2870272550,31050,31050,31050,31050,0
|
||||
20250219,140700,2870272550,31050,31050,31050,31050,1
|
||||
20250219,140600,2870241500,31100,31100,31100,31050,31
|
||||
20250219,140500,2869277450,31100,31050,31100,31050,115
|
||||
20250219,140400,2865706500,31050,31050,31050,31050,115
|
||||
20250219,140300,2862135750,31050,31050,31100,31050,112
|
||||
20250219,140200,2858657900,31100,31100,31100,31100,37
|
||||
20250219,140100,2857507200,31100,31050,31100,31050,234
|
||||
20250219,140000,2850241350,31050,31050,31050,31050,1
|
||||
20250219,135900,2850210300,31100,31100,31100,31100,20
|
||||
20250219,135800,2849588300,31050,31050,31050,31050,295
|
||||
20250219,135700,2840428550,31050,31050,31050,31050,2
|
||||
20250219,135600,2840366450,31100,31100,31100,31100,7
|
||||
20250219,135500,2840148750,31100,31050,31100,31050,684
|
||||
20250219,135400,2818905750,31000,31000,31000,31000,320
|
||||
20250219,135300,2808985750,31000,31000,31000,31000,110
|
||||
20250219,135200,2805575750,31050,31100,31100,31050,99
|
||||
20250219,135100,2802501200,31050,31050,31050,31050,558
|
||||
20250219,135000,2785175300,31050,31050,31050,31050,164
|
||||
20250219,134900,2780083100,31050,31050,31100,31050,27
|
||||
20250219,134800,2779244250,31050,31050,31050,31050,4
|
||||
20250219,134700,2779120050,31050,31100,31100,31050,46
|
||||
20250219,134600,2777691500,31100,31100,31100,31100,104
|
||||
20250219,134500,2774457100,31100,31050,31100,31050,51
|
||||
20250219,134400,2772871650,31050,31050,31050,31050,254
|
||||
20250219,134300,2764984950,31050,31050,31050,31050,959
|
||||
20250219,134200,2735208000,31100,31100,31100,31050,26
|
||||
20250219,134100,2734400400,31100,31100,31100,31100,1285
|
||||
20250219,134000,2694436900,31150,31150,31150,31100,40
|
||||
20250219,133900,2693191100,31100,31150,31150,31100,260
|
||||
20250219,133800,2685104450,31150,31150,31150,31150,112
|
||||
20250219,133700,2681615650,31150,31150,31150,31150,36
|
||||
20250219,133600,2680494250,31150,31150,31150,31150,74
|
||||
20250219,133500,2678189150,31150,31150,31150,31100,491
|
||||
20250219,133400,2662894550,31150,31150,31200,31150,254
|
||||
20250219,133300,2654982400,31150,31200,31200,31150,998
|
||||
20250219,133200,2623878700,31200,31150,31200,31150,253
|
||||
20250219,133100,2615997650,31150,31100,31200,31100,858
|
||||
20250219,133000,2589248700,31150,31150,31150,31150,480
|
||||
20250219,132900,2574296700,31150,31150,31150,31150,553
|
||||
20250219,132800,2557070750,31150,31150,31150,31100,985
|
||||
20250219,132700,2526418000,31150,31150,31150,31100,327
|
||||
20250219,132600,2516232850,31100,31100,31150,31100,562
|
||||
20250219,132500,2498736200,31150,31100,31150,31100,570
|
||||
20250219,132400,2481008000,31100,31050,31100,31050,907
|
||||
20250219,132300,2452804200,31050,31100,31100,31050,350
|
||||
20250219,132200,2441925700,31050,31100,31100,31050,194
|
||||
20250219,132100,2435894550,31050,31050,31100,31050,1083
|
||||
20250219,132000,2402217650,31100,31050,31100,31050,35
|
||||
20250219,131900,2401129300,31100,31050,31100,31050,162
|
||||
20250219,131800,2396099100,31050,31050,31050,31000,587
|
||||
20250219,131700,2377873250,31000,31050,31050,31000,450
|
||||
20250219,131600,2363901000,31050,31050,31050,31050,779
|
||||
20250219,131500,2339713050,31050,31050,31050,31050,52
|
||||
20250219,131400,2338098450,31050,31050,31050,31050,0
|
||||
20250219,131300,2338098450,31050,31000,31050,31000,76
|
||||
20250219,131200,2335741700,31000,31000,31050,31000,127
|
||||
20250219,131100,2331803700,31050,31050,31050,31000,208
|
||||
20250219,131000,2325351850,31000,31050,31050,31000,160
|
||||
20250219,130900,2320389300,31050,31000,31050,31000,74
|
||||
20250219,130800,2318095100,31000,31050,31050,31000,27
|
||||
20250219,130700,2317257800,31050,31000,31050,31000,28
|
||||
20250219,130600,2316389700,30950,30950,30950,30950,12
|
||||
20250219,130500,2316018300,30950,31000,31000,30950,206
|
||||
20250219,130400,2309632450,31000,31000,31000,30950,543
|
||||
20250219,130300,2292799500,30950,30950,31000,30950,299
|
||||
20250219,130200,2283531200,31000,31000,31000,31000,5
|
||||
20250219,130100,2283376200,31000,31000,31000,31000,113
|
||||
20250219,130000,2279873200,31000,30950,31000,30950,650
|
||||
20250219,125900,2259755650,30950,30950,30950,30950,5
|
||||
20250219,125800,2259600900,30950,30950,30950,30950,5
|
||||
20250219,125700,2259446150,30900,30950,30950,30900,74
|
||||
20250219,125600,2257159450,30900,30900,30900,30900,183
|
||||
20250219,125500,2251504750,30900,30950,30950,30900,163
|
||||
20250219,125400,2246461000,30950,30950,30950,30950,427
|
||||
20250219,125300,2233245350,30950,30900,30950,30900,13
|
||||
20250219,125200,2232843600,30900,30900,30950,30900,14
|
||||
20250219,125100,2232410950,30950,30950,30950,30950,52
|
||||
20250219,125000,2230801550,30950,30900,30950,30900,212
|
||||
20250219,124900,2224250650,30900,30900,30900,30900,1
|
||||
20250219,124800,2224219750,30900,30900,30900,30900,152
|
||||
20250219,124700,2219522950,30900,30900,30900,30900,6
|
||||
20250219,124600,2219337550,30900,30900,30950,30900,112
|
||||
20250219,124500,2215876700,30950,30950,30950,30950,346
|
||||
20250219,124400,2205168000,30950,31000,31050,30950,653
|
||||
20250219,124300,2184929050,31000,31000,31050,31000,430
|
||||
20250219,124200,2171588600,31000,31000,31050,31000,614
|
||||
20250219,124100,2152554100,31000,31000,31050,31000,235
|
||||
20250219,124000,2145266050,31050,31000,31050,31000,530
|
||||
20250219,123900,2128834900,31050,31050,31050,31000,208
|
||||
20250219,123800,2122378800,31050,31000,31050,31000,631
|
||||
20250219,123700,2102813900,31000,31000,31000,31000,251
|
||||
20250219,123600,2095032900,31000,31000,31050,31000,373
|
||||
20250219,123500,2083452900,31000,30950,31000,30950,934
|
||||
20250219,123400,2054499400,30950,31000,31000,30950,79
|
||||
20250219,123300,2052054300,30950,31000,31050,30950,161
|
||||
20250219,123200,2047061450,31050,31000,31050,31000,367
|
||||
20250219,123100,2035673100,31000,31000,31000,31000,583
|
||||
20250219,123000,2017600100,31000,31000,31000,31000,23
|
||||
20250219,122900,2016887100,31000,31000,31000,31000,801
|
||||
20250219,122800,1992056100,31000,30900,31000,30900,1906
|
||||
20250219,122700,1933013450,30900,30900,30900,30850,306
|
||||
20250219,122600,1923558100,30900,30900,30900,30900,137
|
||||
20250219,122500,1919324800,30900,30900,30900,30900,61
|
||||
20250219,122400,1917439900,30900,30900,30900,30900,11
|
||||
20250219,122300,1917100000,30900,30900,30900,30900,108
|
||||
20250219,122200,1913762800,30900,30900,30950,30900,27
|
||||
20250219,122100,1912928000,30900,30900,30950,30900,135
|
||||
20250219,122000,1908753300,30950,30900,30950,30900,940
|
||||
20250219,121900,1879686900,30850,30900,30900,30850,209
|
||||
20250219,121800,1873236950,30900,30900,30900,30900,548
|
||||
20250219,121700,1856303750,30900,30900,30900,30850,847
|
||||
20250219,121600,1830132500,30850,30850,30850,30850,399
|
||||
20250219,121500,1817823350,30850,30800,30900,30800,3210
|
||||
20250219,121400,1718769300,30800,30850,30850,30800,60
|
||||
20250219,121300,1716919000,30850,30850,30850,30850,198
|
||||
20250219,121200,1710810700,30850,30850,30900,30850,353
|
||||
20250219,121100,1699920150,30900,30900,30900,30900,195
|
||||
20250219,121000,1693894650,30900,30900,30900,30900,81
|
||||
20250219,120900,1691391750,30850,30850,30900,30800,478
|
||||
20250219,120800,1676658850,30850,30850,30850,30850,11
|
||||
20250219,120700,1676319500,30850,30800,30850,30800,566
|
||||
20250219,120600,1658859400,30800,30800,30800,30800,49
|
||||
20250219,120500,1657350200,30850,30850,30850,30850,22
|
||||
20250219,120400,1656671500,30850,30850,30850,30850,29
|
||||
20250219,120300,1655776850,30850,30850,30850,30850,22
|
||||
20250219,120200,1655098150,30850,30900,30900,30850,35
|
||||
20250219,120100,1654018050,30850,30850,30900,30850,51
|
||||
20250219,120000,1652444550,30900,30850,30900,30850,1471
|
||||
20250219,115900,1607057050,30850,30850,30850,30850,19
|
||||
20250219,115800,1606470900,30800,30800,30800,30800,467
|
||||
20250219,115700,1592087300,30800,30850,30850,30800,22
|
||||
20250219,115600,1591409600,30850,30750,30850,30750,29
|
||||
20250219,115500,1590515550,30800,30800,30800,30800,700
|
||||
20250219,115400,1568955550,30800,30800,30800,30800,101
|
||||
20250219,115300,1565844750,30800,30800,30800,30800,376
|
||||
20250219,115200,1554263950,30800,30800,30800,30800,0
|
||||
20250219,115100,1554263950,30800,30800,30800,30800,4
|
||||
20250219,115000,1554140750,30800,30800,30800,30800,2
|
||||
20250219,114900,1554079150,30800,30800,30800,30750,443
|
||||
20250219,114800,1540456550,30750,30800,30800,30750,51
|
||||
20250219,114700,1538886300,30850,30800,30850,30800,810
|
||||
20250219,114600,1513937800,30800,30800,30800,30800,8
|
||||
20250219,114500,1513691400,30750,30750,30850,30750,1039
|
||||
20250219,114400,1481710350,30750,30750,30800,30750,975
|
||||
20250219,114300,1451723600,30750,30750,30750,30750,137
|
||||
20250219,114200,1447510850,30750,30800,30800,30750,162
|
||||
20250219,114100,1442528350,30800,30800,30800,30800,40
|
||||
20250219,114000,1441296350,30800,30800,30800,30800,405
|
||||
20250219,113900,1428822350,30800,30850,30850,30800,305
|
||||
20250219,113800,1419428100,30850,30850,30850,30850,146
|
||||
20250219,113700,1414924000,30850,30850,30850,30800,213
|
||||
20250219,113600,1408353250,30850,30850,30850,30850,19
|
||||
20250219,113500,1407767100,30850,30900,30900,30850,120
|
||||
20250219,113400,1404065050,30850,30850,30850,30850,789
|
||||
20250219,113300,1379724400,30850,30850,30850,30850,30
|
||||
20250219,113200,1378798900,30850,30850,30850,30850,56
|
||||
20250219,113100,1377071300,30850,30800,30850,30800,263
|
||||
20250219,113000,1368970850,30800,30800,30800,30800,0
|
||||
20250219,112900,1368970850,30800,30850,30850,30800,240
|
||||
20250219,112800,1361567400,30850,30850,30850,30850,131
|
||||
20250219,112700,1357526050,30850,30850,30850,30850,103
|
||||
20250219,112600,1354348500,30850,30800,30850,30800,25
|
||||
20250219,112500,1353578000,30800,30750,30850,30750,2232
|
||||
20250219,112400,1284893700,30750,30750,30750,30750,363
|
||||
20250219,112300,1273731450,30750,30750,30750,30750,32
|
||||
20250219,112200,1272747450,30750,30750,30750,30750,165
|
||||
20250219,112100,1267673700,30800,30750,30800,30750,53
|
||||
20250219,112000,1266043800,30800,30800,30800,30800,3
|
||||
20250219,111900,1265951400,30800,30800,30800,30800,106
|
||||
20250219,111800,1262686600,30800,30800,30800,30800,21
|
||||
20250219,111700,1262039800,30750,30800,30800,30750,177
|
||||
20250219,111600,1256588300,30800,30800,30800,30800,57
|
||||
20250219,111500,1254832700,30750,30850,30850,30750,412
|
||||
20250219,111400,1242143750,30800,30850,30850,30800,69
|
||||
20250219,111300,1240015500,30850,30850,30850,30850,26
|
||||
20250219,111200,1239213400,30850,30850,30900,30850,237
|
||||
20250219,111100,1231896200,30900,30900,30900,30850,866
|
||||
20250219,111000,1205175050,30850,30900,30900,30850,2141
|
||||
20250219,110900,1139020050,30900,30850,30900,30850,914
|
||||
20250219,110800,1110821850,30850,30850,30850,30850,128
|
||||
20250219,110700,1106873050,30800,30800,30850,30800,38
|
||||
20250219,110600,1105702150,30850,30850,30850,30800,940
|
||||
20250219,110500,1076703450,30850,30750,30850,30750,1007
|
||||
20250219,110400,1045688400,30800,30750,30800,30750,42
|
||||
20250219,110300,1044396200,30750,30750,30750,30700,661
|
||||
20250219,110200,1024078850,30700,30700,30800,30700,776
|
||||
20250219,110100,1000216000,30700,30700,30700,30700,309
|
||||
20250219,110000,990729700,30700,30700,30750,30700,240
|
||||
20250219,105900,983361150,30750,30700,30750,30700,346
|
||||
20250219,105800,972738450,30700,30750,30750,30700,688
|
||||
20250219,105700,951615900,30750,30750,30750,30750,1098
|
||||
20250219,105600,917852400,30700,30650,30750,30650,1824
|
||||
20250219,105500,861843100,30650,30650,30700,30650,1066
|
||||
20250219,105400,829161750,30650,30600,30650,30600,686
|
||||
20250219,105300,808168600,30600,30600,30600,30600,0
|
||||
20250219,105200,808168600,30600,30600,30600,30600,35
|
||||
20250219,105100,807097600,30600,30600,30600,30550,434
|
||||
20250219,105000,793817350,30600,30550,30600,30550,64
|
||||
20250219,104900,791860300,30600,30600,30600,30600,150
|
||||
20250219,104800,787270300,30550,30550,30600,30550,40
|
||||
20250219,104700,786046650,30600,30600,30600,30600,50
|
||||
20250219,104600,784516650,30600,30600,30600,30550,67
|
||||
20250219,104500,782467450,30550,30550,30600,30550,42
|
||||
20250219,104400,781184200,30550,30550,30600,30550,65
|
||||
20250219,104300,779195450,30550,30550,30600,30550,58
|
||||
20250219,104200,777420900,30550,30550,30550,30550,240
|
||||
20250219,104100,770088900,30550,30550,30550,30550,46
|
||||
20250219,104000,768683600,30550,30550,30550,30500,378
|
||||
20250219,103900,757149400,30550,30550,30550,30550,226
|
||||
20250219,103800,750245100,30550,30550,30550,30550,3
|
||||
20250219,103700,750153450,30550,30550,30550,30550,1
|
||||
20250219,103600,750122900,30600,30550,30600,30550,138
|
||||
20250219,103500,745906900,30550,30550,30550,30550,1
|
||||
20250219,103400,745876350,30550,30550,30550,30550,25
|
||||
20250219,103300,745112600,30500,30550,30550,30500,243
|
||||
20250219,103200,737689950,30550,30500,30550,30500,1052
|
||||
20250219,103100,705593950,30550,30600,30600,30550,934
|
||||
20250219,103000,677060200,30600,30550,30600,30550,261
|
||||
20250219,102900,669073900,30600,30600,30600,30600,0
|
||||
20250219,102800,669073900,30600,30600,30600,30500,1239
|
||||
20250219,102700,631220500,30600,30600,30650,30600,1965
|
||||
20250219,102600,571091450,30600,30650,30650,30600,64
|
||||
20250219,102500,569132500,30650,30650,30650,30600,19
|
||||
20250219,102400,568550400,30650,30600,30650,30600,153
|
||||
20250219,102300,563861450,30650,30650,30650,30650,112
|
||||
20250219,102200,560428650,30650,30650,30700,30650,565
|
||||
20250219,102100,543111350,30650,30700,30700,30650,91
|
||||
20250219,102000,540322150,30700,30700,30700,30700,1
|
||||
20250219,101900,540291450,30650,30700,30700,30650,194
|
||||
20250219,101800,534344800,30650,30700,30700,30650,5
|
||||
20250219,101700,534191500,30650,30700,30700,30650,7
|
||||
20250219,101600,533976850,30700,30700,30700,30700,32
|
||||
20250219,101500,532994450,30700,30700,30700,30650,137
|
||||
20250219,101400,528788600,30700,30700,30700,30700,13
|
||||
20250219,101300,528389500,30700,30700,30700,30650,70
|
||||
20250219,101200,526243000,30700,30700,30700,30700,1
|
||||
20250219,101100,526212300,30650,30700,30700,30650,115
|
||||
20250219,101000,522687200,30700,30700,30700,30650,156
|
||||
20250219,100900,517905550,30700,30700,30700,30700,1432
|
||||
20250219,100800,473943150,30700,30600,30700,30600,846
|
||||
20250219,100700,448002550,30650,30600,30650,30600,2285
|
||||
20250219,100600,378078800,30600,30600,30600,30550,99
|
||||
20250219,100500,375049450,30550,30550,30550,30550,1
|
||||
20250219,100400,375018900,30550,30550,30550,30550,3
|
||||
20250219,100300,374927250,30550,30600,30600,30550,22
|
||||
20250219,100200,374254650,30600,30600,30600,30600,1
|
||||
20250219,100100,374224050,30550,30550,30550,30550,165
|
||||
20250219,100000,369183300,30550,30550,30550,30550,94
|
||||
20250219,095900,366311600,30550,30550,30550,30550,46
|
||||
20250219,095800,364906300,30550,30550,30600,30550,66
|
||||
20250219,095700,362889850,30550,30550,30550,30500,174
|
||||
20250219,095600,357576450,30550,30550,30550,30550,540
|
||||
20250219,095500,341079450,30550,30600,30600,30550,3
|
||||
20250219,095400,340987700,30600,30600,30600,30550,132
|
||||
20250219,095300,336948700,30600,30550,30600,30550,3
|
||||
20250219,095200,336857000,30550,30550,30550,30550,501
|
||||
20250219,095100,321551450,30600,30550,30600,30550,12
|
||||
20250219,095000,321184800,30550,30600,30600,30550,3
|
||||
20250219,094900,321093100,30600,30550,30600,30550,24
|
||||
20250219,094800,320359850,30550,30550,30600,30550,424
|
||||
20250219,094700,307406600,30600,30600,30600,30550,67
|
||||
20250219,094600,305356550,30550,30550,30550,30550,100
|
||||
20250219,094500,302301550,30550,30600,30600,30550,90
|
||||
20250219,094400,299551550,30600,30600,30600,30600,1
|
||||
20250219,094300,299520950,30600,30550,30600,30550,605
|
||||
20250219,094200,281038000,30600,30600,30600,30600,0
|
||||
20250219,094100,281038000,30600,30550,30600,30550,39
|
||||
20250219,094000,279845700,30550,30550,30550,30550,75
|
||||
20250219,093900,277554450,30550,30550,30600,30550,366
|
||||
20250219,093800,266372650,30550,30550,30600,30550,39
|
||||
20250219,093700,265181000,30600,30550,30600,30550,379
|
||||
20250219,093600,253602100,30550,30600,30600,30550,318
|
||||
20250219,093500,243877150,30600,30600,30600,30550,70
|
||||
20250219,093400,241736450,30600,30550,30600,30550,405
|
||||
20250219,093300,229358400,30550,30600,30600,30550,243
|
||||
20250219,093200,221934100,30600,30600,30600,30600,20
|
||||
20250219,093100,221322100,30600,30550,30600,30550,21
|
||||
20250219,093000,220680150,30600,30550,30600,30550,22
|
||||
20250219,092900,220007100,30600,30600,30600,30600,204
|
||||
20250219,092800,213764700,30600,30600,30600,30600,2
|
||||
20250219,092700,213703500,30650,30650,30650,30650,3
|
||||
20250219,092600,213611550,30650,30650,30650,30600,535
|
||||
20250219,092500,197237150,30650,30650,30650,30600,76
|
||||
20250219,092400,194907850,30650,30650,30650,30650,46
|
||||
20250219,092300,193497950,30600,30600,30600,30600,0
|
||||
20250219,092200,193497950,30600,30600,30650,30600,42
|
||||
20250219,092100,192212700,30650,30600,30650,30600,168
|
||||
20250219,092000,187071600,30600,30600,30650,30600,185
|
||||
20250219,091900,181408100,30650,30650,30650,30650,52
|
||||
20250219,091800,179814300,30650,30600,30650,30600,268
|
||||
20250219,091700,171611950,30550,30550,30550,30550,474
|
||||
20250219,091600,157131250,30550,30550,30550,30550,316
|
||||
20250219,091500,147477450,30550,30550,30550,30550,48
|
||||
20250219,091400,146011050,30550,30550,30600,30550,36
|
||||
20250219,091300,144911200,30550,30550,30600,30550,137
|
||||
20250219,091200,140724050,30550,30550,30550,30550,244
|
||||
20250219,091100,133269850,30550,30550,30550,30550,60
|
||||
20250219,091000,131436850,30600,30600,30600,30550,1387
|
||||
20250219,090900,89022700,30650,30600,30650,30600,80
|
||||
20250219,090800,86571800,30600,30600,30600,30600,15
|
||||
20250219,090700,86112800,30600,30600,30650,30600,151
|
||||
20250219,090600,81492150,30600,30550,30600,30500,329
|
||||
20250219,090500,71447800,30500,30500,30550,30500,566
|
||||
20250219,090400,54184500,30500,30500,30500,30500,299
|
||||
20250219,090300,45065000,30550,30550,30550,30550,477
|
||||
20250219,090200,30492650,30550,30550,30550,30550,248
|
||||
20250219,090100,22916250,30550,30600,30600,30500,331
|
||||
20250219,090000,12803400,30650,30650,30650,30600,418
|
||||
|
Reference in New Issue
Block a user