Update 2025-02-19 4022 candle_min
This commit is contained in:
787
482630/min/candle-20250219.csv
Normal file
787
482630/min/candle-20250219.csv
Normal file
@@ -0,0 +1,787 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,220500,84719505450,25750,25750,25750,25750,45823
|
||||
20250219,220400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,220300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,220200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,220100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,220000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,215900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,215800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,215700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,215600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,215500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,215400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,215300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,215200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,215100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,215000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,214900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,214800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,214700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,214600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,214500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,214400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,214300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,214200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,214100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,214000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,213900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,213800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,213700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,213600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,213500,84719505450,25750,25750,25750,25750,45823
|
||||
20250219,213400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,213300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,213200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,213100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,213000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,212900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,212800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,212700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,212600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,212500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,212400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,212300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,212200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,212100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,212000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,211900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,211800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,211700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,211600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,211500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,211400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,211300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,211200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,211100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,211000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,210900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,210800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,210700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,210600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,210500,84719505450,25750,25750,25750,25750,45823
|
||||
20250219,210400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,210300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,210200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,210100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,210000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,205900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,205800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,205700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,205600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,205500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,205400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,205300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,205200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,205100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,205000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,204900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,204800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,204700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,204600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,204500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,204400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,204300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,204200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,204100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,204000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,203900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,203800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,203700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,203600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,203500,84719505450,25750,25750,25750,25750,45823
|
||||
20250219,203400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,203300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,203200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,203100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,203000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,202900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,202800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,202700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,202600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,202500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,202400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,202300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,202200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,202100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,202000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,201900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,201800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,201700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,201600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,201500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,201400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,201300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,201200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,201100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,201000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,200900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,200800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,200700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,200600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,200500,84719505450,25750,25750,25750,25750,45823
|
||||
20250219,200400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,200300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,200200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,200100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,200000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,195900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,195800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,195700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,195600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,195500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,195400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,195300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,195200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,195100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,195000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,194900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,194800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,194700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,194600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,194500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,194400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,194300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,194200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,194100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,194000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,193900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,193800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,193700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,193600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,193500,84719505450,25750,25750,25750,25750,45823
|
||||
20250219,193400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,193300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,193200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,193100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,193000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,192900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,192800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,192700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,192600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,192500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,192400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,192300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,192200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,192100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,192000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,191900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,191800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,191700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,191600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,191500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,191400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,191300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,191200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,191100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,191000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,190900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,190800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,190700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,190600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,190500,84719505450,25750,25750,25750,25750,45823
|
||||
20250219,190400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,190300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,190200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,190100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,190000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,185900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,185800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,185700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,185600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,185500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,185400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,185300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,185200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,185100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,185000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,184900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,184800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,184700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,184600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,184500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,184400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,184300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,184200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,184100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,184000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,183900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,183800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,183700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,183600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,183500,84719505450,25750,25750,25750,25750,45823
|
||||
20250219,183400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,183300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,183200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,183100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,183000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,182900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,182800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,182700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,182600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,182500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,182400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,182300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,182200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,182100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,182000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,181900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,181800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,181700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,181600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,181500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,181400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,181300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,181200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,181100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,181000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,180900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,180800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,180700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,180600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,180500,84719505450,25750,25750,25750,25750,45823
|
||||
20250219,180400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,180300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,180200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,180100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,180000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,175900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,175800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,175700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,175600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,175500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,175400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,175300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,175200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,175100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,175000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,174900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,174800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,174700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,174600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,174500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,174400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,174300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,174200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,174100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,174000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,173900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,173800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,173700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,173600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,173500,84719505450,25750,25750,25750,25750,45823
|
||||
20250219,173400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,173300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,173200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,173100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,173000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,172900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,172800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,172700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,172600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,172500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,172400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,172300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,172200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,172100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,172000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,171900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,171800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,171700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,171600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,171500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,171400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,171300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,171200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,171100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,171000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,170900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,170800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,170700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,170600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,170500,84719505450,25750,25750,25750,25750,45823
|
||||
20250219,170400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,170300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,170200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,170100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,170000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,165900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,165800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,165700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,165600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,165500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,165400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,165300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,165200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,165100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,165000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,164900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,164800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,164700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,164600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,164500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,164400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,164300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,164200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,164100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,164000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,163900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,163800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,163700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,163600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,163500,84719505450,25750,25750,25750,25750,45823
|
||||
20250219,163400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,163300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,163200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,163100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,163000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,162900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,162800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,162700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,162600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,162500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,162400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,162300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,162200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,162100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,162000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,161900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,161800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,161700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,161600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,161500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,161400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,161300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,161200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,161100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,161000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,160900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,160800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,160700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,160600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,160500,84719505450,25750,25750,25750,25750,45823
|
||||
20250219,160400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,160300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,160200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,160100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,160000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,155900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,155800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,155700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,155600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,155500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,155400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,155300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,155200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,155100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,155000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,154900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,154800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,154700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,154600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,154500,84719505450,25750,25750,25750,25750,0
|
||||
20250219,154400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,154300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,154200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,154100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,154000,84719505450,25750,25750,25750,25750,0
|
||||
20250219,153900,84719505450,25750,25750,25750,25750,0
|
||||
20250219,153800,84719505450,25750,25750,25750,25750,0
|
||||
20250219,153700,84719505450,25750,25750,25750,25750,0
|
||||
20250219,153600,84719505450,25750,25750,25750,25750,0
|
||||
20250219,153500,84719505450,25750,25750,25750,25750,45823
|
||||
20250219,153400,84719505450,25750,25750,25750,25750,0
|
||||
20250219,153300,84719505450,25750,25750,25750,25750,0
|
||||
20250219,153200,84719505450,25750,25750,25750,25750,0
|
||||
20250219,153100,84719505450,25750,25750,25750,25750,0
|
||||
20250219,153000,84719505450,25750,25750,25750,25750,45823
|
||||
20250219,152900,83539563200,25600,25600,25600,25600,0
|
||||
20250219,152800,83539563200,25600,25600,25600,25600,0
|
||||
20250219,152700,83539563200,25600,25600,25600,25600,0
|
||||
20250219,152600,83539563200,25600,25600,25600,25600,0
|
||||
20250219,152500,83539563200,25600,25600,25600,25600,0
|
||||
20250219,152400,83539563200,25600,25600,25600,25600,0
|
||||
20250219,152300,83539563200,25600,25600,25600,25600,0
|
||||
20250219,152200,83539563200,25600,25600,25600,25600,0
|
||||
20250219,152100,83539563200,25600,25600,25600,25600,0
|
||||
20250219,152000,83539563200,25600,25600,25600,25600,0
|
||||
20250219,151900,83539563200,25600,25700,25850,25550,46102
|
||||
20250219,151800,82354850350,25600,25800,25900,25550,33835
|
||||
20250219,151700,81484474050,25800,25800,25950,25650,44992
|
||||
20250219,151600,80323690050,25850,25600,26100,25550,113769
|
||||
20250219,151500,77380623950,25600,25150,25750,25150,53780
|
||||
20250219,151400,76014478100,25150,25200,25250,25150,3418
|
||||
20250219,151300,75928342900,25250,25000,25300,25000,11842
|
||||
20250219,151200,75629952700,25000,25100,25100,25000,3787
|
||||
20250219,151100,75535143600,25100,25150,25200,25050,5871
|
||||
20250219,151000,75387652950,25150,25200,25250,25100,3929
|
||||
20250219,150900,75288806900,25250,25100,25250,25100,8068
|
||||
20250219,150800,75085488250,25150,25200,25250,25100,3147
|
||||
20250219,150700,75006353050,25200,25200,25300,25100,11563
|
||||
20250219,150600,74714766400,25200,25100,25250,25050,7618
|
||||
20250219,150500,74523234850,25100,25250,25250,25000,6658
|
||||
20250219,150400,74356129000,25200,25200,25300,25050,14351
|
||||
20250219,150300,73994722300,25150,25050,25250,25050,18214
|
||||
20250219,150200,73536643550,25050,24850,25050,24800,10206
|
||||
20250219,150100,73281985850,24800,24750,24850,24750,3123
|
||||
20250219,150000,73204537350,24800,24650,24800,24650,1790
|
||||
20250219,145900,73160290800,24650,24650,24700,24650,4104
|
||||
20250219,145800,73059123350,24650,24650,24700,24600,1793
|
||||
20250219,145700,73014931650,24700,24550,24750,24500,2014
|
||||
20250219,145600,72965311500,24550,24550,24550,24500,3850
|
||||
20250219,145500,72870833400,24550,24600,24600,24500,1394
|
||||
20250219,145400,72836664300,24550,24550,24600,24500,4064
|
||||
20250219,145300,72736911500,24600,24600,24650,24550,3811
|
||||
20250219,145200,72643154900,24650,24700,24750,24650,1561
|
||||
20250219,145100,72604644950,24700,24700,24800,24700,2291
|
||||
20250219,145000,72548033000,24750,24600,24800,24600,2174
|
||||
20250219,144900,72494392450,24600,24600,24650,24550,3763
|
||||
20250219,144800,72401857100,24600,24700,24750,24600,3155
|
||||
20250219,144700,72324014450,24700,24750,24750,24700,2006
|
||||
20250219,144600,72274428700,24750,24750,24850,24750,398
|
||||
20250219,144500,72264571850,24750,24900,24900,24750,2865
|
||||
20250219,144400,72193475550,24850,24950,24950,24850,1718
|
||||
20250219,144300,72150723600,24950,24900,25000,24900,3692
|
||||
20250219,144200,72058623250,24900,24750,24900,24750,2442
|
||||
20250219,144100,71997904900,24750,24700,24800,24700,2496
|
||||
20250219,144000,71936161050,24700,24750,24750,24700,1325
|
||||
20250219,143900,71903408200,24800,24800,24800,24750,439
|
||||
20250219,143800,71892528150,24750,24850,24850,24750,2483
|
||||
20250219,143700,71830977500,24850,24850,24900,24800,3229
|
||||
20250219,143600,71750659950,24800,24850,24900,24800,869
|
||||
20250219,143500,71729061350,24900,24900,24950,24850,3690
|
||||
20250219,143400,71637297450,24850,24800,24850,24750,4371
|
||||
20250219,143300,71528793700,24800,24750,24850,24750,1983
|
||||
20250219,143200,71479595900,24750,24750,24750,24700,1494
|
||||
20250219,143100,71442666300,24750,24650,24850,24650,6253
|
||||
20250219,143000,71287974850,24700,24650,24700,24600,1446
|
||||
20250219,142900,71252333250,24650,24600,24650,24600,1142
|
||||
20250219,142800,71224214250,24550,24650,24650,24550,1643
|
||||
20250219,142700,71183801100,24650,24650,24700,24600,3056
|
||||
20250219,142600,71108562850,24650,24550,24700,24550,2916
|
||||
20250219,142500,71036694300,24550,24600,24600,24550,912
|
||||
20250219,142400,71014275050,24600,24500,24600,24500,2109
|
||||
20250219,142300,70962501950,24550,24550,24550,24450,1211
|
||||
20250219,142200,70932827150,24500,24550,24550,24500,2521
|
||||
20250219,142100,70871040700,24550,24550,24600,24500,2157
|
||||
20250219,142000,70818087800,24550,24650,24650,24550,1838
|
||||
20250219,141900,70772858850,24650,24600,24700,24600,4065
|
||||
20250219,141800,70672605600,24550,24500,24600,24450,6379
|
||||
20250219,141700,70516198300,24550,24450,24600,24350,7284
|
||||
20250219,141600,70338216000,24450,24550,24600,24400,11878
|
||||
20250219,141500,70047458250,24600,24500,24600,24500,2665
|
||||
20250219,141400,69982015600,24550,24600,24600,24450,18993
|
||||
20250219,141300,69516224450,24550,24800,24800,24550,16744
|
||||
20250219,141200,69103231650,24750,24850,24900,24750,15178
|
||||
20250219,141100,68726586100,24850,24900,24950,24850,1182
|
||||
20250219,141000,68697156300,24900,24950,24950,24900,2220
|
||||
20250219,140900,68641818600,24950,24900,24950,24900,2693
|
||||
20250219,140800,68574740100,24900,24950,24950,24900,696
|
||||
20250219,140700,68557392850,25000,25050,25050,25000,1113
|
||||
20250219,140600,68529533600,25050,24950,25050,24900,526
|
||||
20250219,140500,68516402200,25000,25000,25000,24900,1953
|
||||
20250219,140400,68467732450,25000,25000,25050,24900,949
|
||||
20250219,140300,68444042550,25000,25000,25050,25000,486
|
||||
20250219,140200,68431892350,25000,25050,25050,25000,132
|
||||
20250219,140100,68428591600,25050,25000,25050,24950,210
|
||||
20250219,140000,68423344550,25000,25000,25050,24950,912
|
||||
20250219,135900,68400586500,25000,25050,25050,25000,367
|
||||
20250219,135800,68391402600,24950,25100,25100,24950,2656
|
||||
20250219,135700,68324944300,25150,25050,25150,25050,4204
|
||||
20250219,135600,68219473400,25100,25100,25100,25050,1350
|
||||
20250219,135500,68185609050,25100,25000,25150,25000,4060
|
||||
20250219,135400,68083810350,24950,24900,24950,24850,3208
|
||||
20250219,135300,68003997400,24850,25000,25000,24850,2702
|
||||
20250219,135200,67936709050,24950,25000,25000,24900,2680
|
||||
20250219,135100,67869954500,25000,25000,25000,24900,4025
|
||||
20250219,135000,67769572000,24950,25050,25100,24950,4595
|
||||
20250219,134900,67654718850,25050,25000,25100,25000,1321
|
||||
20250219,134800,67621647150,25000,25100,25100,25000,2064
|
||||
20250219,134700,67569917150,25000,25100,25100,25000,3542
|
||||
20250219,134600,67481171300,25100,25100,25150,25100,2693
|
||||
20250219,134500,67413576100,25100,25200,25200,25100,790
|
||||
20250219,134400,67393701250,25150,25150,25150,25100,1095
|
||||
20250219,134300,67366177350,25150,25150,25200,25100,980
|
||||
20250219,134200,67341497400,25200,25250,25350,25200,2362
|
||||
20250219,134100,67281729000,25200,25050,25250,25000,2242
|
||||
20250219,134000,67225404250,25050,25100,25100,25000,1261
|
||||
20250219,133900,67193814000,25100,25050,25100,25000,2078
|
||||
20250219,133800,67141756750,25050,25050,25100,25000,1879
|
||||
20250219,133700,67094742700,25100,25050,25100,25000,466
|
||||
20250219,133600,67083070500,25050,25100,25150,25050,3053
|
||||
20250219,133500,67006552850,25100,25150,25150,25050,4260
|
||||
20250219,133400,66899680300,25150,25150,25150,25100,759
|
||||
20250219,133300,66880615550,25150,25150,25150,25100,1957
|
||||
20250219,133200,66831465950,25150,25200,25200,25100,4626
|
||||
20250219,133100,66715170900,25200,25250,25250,25150,1783
|
||||
20250219,133000,66670233000,25250,25250,25350,25200,3246
|
||||
20250219,132900,66588182950,25250,25350,25400,25200,5527
|
||||
20250219,132800,66448136250,25350,25250,25350,25200,3095
|
||||
20250219,132700,66369992000,25250,25200,25250,25150,1825
|
||||
20250219,132600,66323961500,25200,25200,25200,25150,764
|
||||
20250219,132500,66304725200,25200,25200,25200,25150,1034
|
||||
20250219,132400,66278686200,25200,25250,25300,25200,1256
|
||||
20250219,132300,66247001050,25250,25250,25250,25200,1677
|
||||
20250219,132200,66204659250,25250,25250,25300,25250,1461
|
||||
20250219,132100,66167735100,25300,25200,25400,25200,12082
|
||||
20250219,132000,65861863250,25150,25100,25200,25100,619
|
||||
20250219,131900,65846296900,25100,25150,25150,25100,772
|
||||
20250219,131800,65826889550,25150,25150,25200,25100,2686
|
||||
20250219,131700,65759336300,25150,25200,25200,25100,3224
|
||||
20250219,131600,65678159300,25200,25150,25250,25150,2216
|
||||
20250219,131500,65622314750,25200,25050,25200,25000,3888
|
||||
20250219,131400,65524803600,25050,25000,25050,24950,1868
|
||||
20250219,131300,65478127800,24950,24900,25050,24850,3678
|
||||
20250219,131200,65386388400,24900,24850,24900,24850,2181
|
||||
20250219,131100,65332160450,24850,24900,24950,24800,8344
|
||||
20250219,131000,65124644550,24950,24900,24950,24850,3207
|
||||
20250219,130900,65044846300,24900,25050,25100,24850,19912
|
||||
20250219,130800,64547671900,25100,25150,25150,25050,1802
|
||||
20250219,130700,64502481050,25100,25000,25150,25000,3791
|
||||
20250219,130600,64407448600,25050,25050,25100,25000,5927
|
||||
20250219,130500,64258955450,25100,25100,25150,25050,2552
|
||||
20250219,130400,64194920250,25150,25050,25150,25000,1830
|
||||
20250219,130300,64149069250,25100,25150,25150,25050,4250
|
||||
20250219,130200,64042512650,25150,25100,25150,25050,2631
|
||||
20250219,130100,63976558700,25100,25200,25200,25050,2562
|
||||
20250219,130000,63912248900,25100,25100,25200,25100,2261
|
||||
20250219,125900,63855391100,25100,25150,25200,25050,3438
|
||||
20250219,125800,63769044550,25100,25200,25250,25050,6389
|
||||
20250219,125700,63608508850,25200,25250,25300,25200,5688
|
||||
20250219,125600,63464973000,25250,25250,25300,25250,2879
|
||||
20250219,125500,63392238550,25250,25400,25400,25250,3225
|
||||
20250219,125400,63310591550,25400,25250,25400,25250,998
|
||||
20250219,125300,63285355450,25250,25350,25350,25250,1934
|
||||
20250219,125200,63236399400,25400,25250,25400,25250,2259
|
||||
20250219,125100,63179276200,25250,25250,25300,25250,4457
|
||||
20250219,125000,63066735650,25300,25250,25350,25250,1911
|
||||
20250219,124900,63018394400,25300,25300,25300,25250,1195
|
||||
20250219,124800,62988201800,25300,25200,25300,25200,1781
|
||||
20250219,124700,62943257100,25200,25250,25300,25100,16629
|
||||
20250219,124600,62524230750,25300,25400,25400,25250,10081
|
||||
20250219,124500,62268953550,25350,25400,25450,25350,5060
|
||||
20250219,124400,62140626150,25400,25350,25400,25350,2848
|
||||
20250219,124300,62068381000,25400,25400,25500,25350,4732
|
||||
20250219,124200,61948158700,25400,25450,25550,25350,13720
|
||||
20250219,124100,61599338950,25450,25550,25550,25450,6099
|
||||
20250219,124000,61443719750,25550,25650,25650,25550,4900
|
||||
20250219,123900,61318358850,25650,25500,25700,25500,6247
|
||||
20250219,123800,61158250350,25500,25700,25750,25500,10367
|
||||
20250219,123700,60892766700,25700,25750,25850,25650,15208
|
||||
20250219,123600,60500811500,25750,25750,25850,25700,22264
|
||||
20250219,123500,59926768400,25750,25600,25750,25550,13794
|
||||
20250219,123400,59572862100,25600,25650,25700,25600,14893
|
||||
20250219,123300,59190835350,25650,25550,25650,25500,11040
|
||||
20250219,123200,58908523500,25550,25550,25650,25500,8114
|
||||
20250219,123100,58700870250,25550,25750,25800,25500,20325
|
||||
20250219,123000,58180011100,25750,25600,25900,25550,58481
|
||||
20250219,122900,56674504700,25550,25550,25650,25450,13132
|
||||
20250219,122800,56338743600,25500,25300,25600,25300,9456
|
||||
20250219,122700,56097740450,25300,25150,25400,25150,2438
|
||||
20250219,122600,56036121600,25150,25250,25300,25150,2550
|
||||
20250219,122500,55971829300,25250,25250,25300,25250,2153
|
||||
20250219,122400,55917456300,25250,25300,25350,25200,3812
|
||||
20250219,122300,55821163750,25300,25400,25400,25250,2249
|
||||
20250219,122200,55764217100,25400,25350,25500,25300,7925
|
||||
20250219,122100,55562721150,25350,25200,25350,25150,3728
|
||||
20250219,122000,55468534400,25200,25500,25500,25200,8290
|
||||
20250219,121900,55258431650,25500,25350,25500,25350,6679
|
||||
20250219,121800,55088337300,25350,25600,25650,25350,11367
|
||||
20250219,121700,54798638700,25650,25500,25650,25450,19168
|
||||
20250219,121600,54308474400,25450,25400,25650,25350,33849
|
||||
20250219,121500,53445353050,25400,25150,25400,25100,10563
|
||||
20250219,121400,53178116850,25150,25250,25250,25150,2053
|
||||
20250219,121300,53126305750,25250,25200,25250,25150,1497
|
||||
20250219,121200,53088619100,25250,25200,25300,25200,3763
|
||||
20250219,121100,52993610550,25150,25200,25250,25150,3026
|
||||
20250219,121000,52917377400,25200,25250,25250,25200,4657
|
||||
20250219,120900,52799843750,25250,25200,25250,25150,2416
|
||||
20250219,120800,52738958750,25200,25050,25250,24900,7863
|
||||
20250219,120700,52541503150,25050,25150,25150,25050,2000
|
||||
20250219,120600,52491331750,25150,25150,25150,25100,1597
|
||||
20250219,120500,52451218400,25100,25050,25150,25050,3045
|
||||
20250219,120400,52374712350,25100,25100,25150,25050,3026
|
||||
20250219,120300,52298750650,25150,25100,25150,25000,3004
|
||||
20250219,120200,52223338500,25050,24800,25100,24750,10207
|
||||
20250219,120100,51969686650,24800,24900,24950,24800,7195
|
||||
20250219,120000,51790815100,24900,24950,24950,24900,756
|
||||
20250219,115900,51771976050,24900,24950,25000,24900,2347
|
||||
20250219,115800,51713484750,24950,24950,25000,24950,1507
|
||||
20250219,115700,51675881500,24950,25000,25050,24950,1599
|
||||
20250219,115600,51635959500,25000,25000,25050,25000,1310
|
||||
20250219,115500,51603208550,25000,25050,25050,25000,999
|
||||
20250219,115400,51578215100,25050,25000,25050,25000,1643
|
||||
20250219,115300,51537112150,25000,24950,25050,24950,920
|
||||
20250219,115200,51514107700,24950,24950,25000,24950,1213
|
||||
20250219,115100,51483843250,25050,25000,25050,24950,3205
|
||||
20250219,115000,51403840400,24950,25000,25050,24950,1504
|
||||
20250219,114900,51366236900,25050,25000,25050,24950,2458
|
||||
20250219,114800,51304806100,25000,25100,25150,25000,4220
|
||||
20250219,114700,51199007000,25100,25050,25100,25050,1048
|
||||
20250219,114600,51172731550,25050,25050,25100,25000,753
|
||||
20250219,114500,51153867150,25100,25000,25100,25000,1516
|
||||
20250219,114400,51115915350,25000,25100,25100,25000,888
|
||||
20250219,114300,51093681450,25100,25000,25100,25000,1290
|
||||
20250219,114200,51061371200,25000,25000,25050,24950,2148
|
||||
20250219,114100,51007717150,25000,25000,25050,24950,2502
|
||||
20250219,114000,50945177550,24950,25050,25100,24950,3922
|
||||
20250219,113900,50847061450,25050,25150,25150,25050,2195
|
||||
20250219,113800,50791977350,25100,25200,25200,25100,1308
|
||||
20250219,113700,50759052750,25200,25150,25200,25100,1793
|
||||
20250219,113600,50713945250,25200,25000,25200,25000,2460
|
||||
20250219,113500,50652253900,25050,25000,25050,25000,3733
|
||||
20250219,113400,50558887550,25000,25150,25150,25000,5815
|
||||
20250219,113300,50413334150,25050,25200,25200,25050,4003
|
||||
20250219,113200,50312780000,25200,25150,25200,25150,5343
|
||||
20250219,113100,50178372450,25150,25150,25350,25150,9769
|
||||
20250219,113000,49931906400,25150,25150,25200,25150,1721
|
||||
20250219,112900,49888595250,25200,25200,25200,25150,1181
|
||||
20250219,112800,49858877250,25150,25300,25300,25100,11095
|
||||
20250219,112700,49579163100,25350,25200,25350,25150,20898
|
||||
20250219,112600,49051127750,25200,25100,25200,25000,5341
|
||||
20250219,112500,48917178850,25100,25050,25100,25000,1258
|
||||
20250219,112400,48885676250,25050,25100,25100,25000,4313
|
||||
20250219,112300,48777622800,25100,24850,25150,24800,7944
|
||||
20250219,112200,48579034000,24800,24950,24950,24800,7755
|
||||
20250219,112100,48386188900,24950,24900,25000,24900,3791
|
||||
20250219,112000,48291573550,24900,24900,25000,24850,4375
|
||||
20250219,111900,48182579350,24850,24950,25000,24850,4409
|
||||
20250219,111800,48072686150,24950,25050,25100,24950,4991
|
||||
20250219,111700,47947984650,25050,25000,25100,24950,7173
|
||||
20250219,111600,47768406100,25000,25100,25150,24950,10934
|
||||
20250219,111500,47495016750,25050,25150,25200,25050,12319
|
||||
20250219,111400,47185266900,25150,24950,25150,24900,15159
|
||||
20250219,111300,46806124800,24950,24750,25000,24750,20161
|
||||
20250219,111200,46304514500,24800,25050,25050,24700,52193
|
||||
20250219,111100,45007037950,25050,25200,25250,25050,13680
|
||||
20250219,111000,44663423400,25200,25150,25250,25100,9494
|
||||
20250219,110900,44424374400,25150,25250,25350,25050,19831
|
||||
20250219,110800,43924559350,25200,25100,25300,25050,27791
|
||||
20250219,110700,43226532950,25100,25250,25450,25100,31408
|
||||
20250219,110600,42432481250,25250,25550,25550,25150,47603
|
||||
20250219,110500,41228992450,25550,25650,25750,25400,33692
|
||||
20250219,110400,40368880900,25650,25850,25850,25650,25977
|
||||
20250219,110300,39700026300,25800,25800,26100,25750,56293
|
||||
20250219,110200,38244289550,25800,26000,26200,25800,80237
|
||||
20250219,110100,36156946550,26000,25500,26300,25450,178778
|
||||
20250219,110000,31508162850,25500,25450,25500,25400,12669
|
||||
20250219,105900,31185846300,25450,25750,25800,25400,39886
|
||||
20250219,105800,30164518950,25800,25450,25800,25350,56916
|
||||
20250219,105700,28707394550,25450,25300,25550,25200,32625
|
||||
20250219,105600,27878810950,25250,25150,25400,25100,26733
|
||||
20250219,105500,27203352800,25150,25200,25300,25050,27580
|
||||
20250219,105400,26508646250,25200,25400,25450,25000,47862
|
||||
20250219,105300,25303898600,25400,25850,25900,25300,80368
|
||||
20250219,105200,23245954550,25800,25450,25850,25350,64458
|
||||
20250219,105100,21600043050,25450,25550,25650,25300,78917
|
||||
20250219,105000,19587758950,25550,25150,25600,25050,78493
|
||||
20250219,104900,17595419400,25150,25350,25500,24950,91378
|
||||
20250219,104800,15289381000,25350,25100,25400,24850,75008
|
||||
20250219,104700,13406940100,25050,24450,25250,24400,102206
|
||||
20250219,104600,10848781250,24450,24200,24550,24050,27905
|
||||
20250219,104500,10167174050,24200,23900,24200,23900,4899
|
||||
20250219,104400,10049085750,23850,23900,24000,23850,936
|
||||
20250219,104300,10026691300,23900,23850,23900,23850,362
|
||||
20250219,104200,10018053950,23850,23850,23900,23800,476
|
||||
20250219,104100,10006698600,23800,23800,23900,23800,746
|
||||
20250219,104000,9988908700,23800,23750,23850,23750,2009
|
||||
20250219,103900,9941194650,23750,23750,23750,23750,26
|
||||
20250219,103800,9940577150,23800,23650,23800,23650,619
|
||||
20250219,103700,9925856900,23800,23800,23800,23650,1546
|
||||
20250219,103600,9889178250,23800,23800,23850,23700,2459
|
||||
20250219,103500,9830731600,23800,23850,23900,23800,696
|
||||
20250219,103400,9814116150,23900,23800,23950,23800,1475
|
||||
20250219,103300,9778914850,23800,23700,23800,23700,1072
|
||||
20250219,103200,9753471750,23750,23750,23750,23700,1244
|
||||
20250219,103100,9723970550,23750,23700,23750,23700,363
|
||||
20250219,103000,9715354300,23700,23750,23750,23650,335
|
||||
20250219,102900,9707412450,23650,23650,23700,23600,6257
|
||||
20250219,102800,9559463100,23650,23750,23850,23650,4803
|
||||
20250219,102700,9445570350,23750,23850,23850,23750,1408
|
||||
20250219,102600,9412085450,23900,23850,23900,23850,393
|
||||
20250219,102500,9402708850,23850,23900,23900,23850,267
|
||||
20250219,102400,9396331900,23900,23850,23900,23850,389
|
||||
20250219,102300,9387039150,23850,23800,23850,23750,1454
|
||||
20250219,102200,9352458850,23800,23850,23850,23750,1738
|
||||
20250219,102100,9311086900,23800,23900,23900,23800,704
|
||||
20250219,102000,9294306450,23950,23950,24000,23850,332
|
||||
20250219,101900,9286356750,23950,24050,24100,23800,2628
|
||||
20250219,101800,9223364550,24050,23900,24150,23850,2117
|
||||
20250219,101700,9172423450,23900,23900,23900,23850,451
|
||||
20250219,101600,9161651850,23950,23900,24000,23850,1074
|
||||
20250219,101500,9135917600,23850,23950,24000,23850,100
|
||||
20250219,101400,9133524350,24000,23850,24050,23850,2766
|
||||
20250219,101300,9067276450,23800,23850,23850,23750,1591
|
||||
20250219,101200,9029418250,23850,23850,23900,23800,1125
|
||||
20250219,101100,9002608850,23900,23700,23900,23650,2113
|
||||
20250219,101000,8952400000,23650,23650,23700,23650,312
|
||||
20250219,100900,8945021000,23650,23650,23650,23600,1724
|
||||
20250219,100800,8904284950,23650,23800,23800,23650,5252
|
||||
20250219,100700,8779822700,23750,23750,23800,23700,1929
|
||||
20250219,100600,8734006400,23700,23700,23700,23650,1095
|
||||
20250219,100500,8708068550,23700,23600,23700,23550,1464
|
||||
20250219,100400,8673510500,23550,23550,23650,23550,2360
|
||||
20250219,100300,8617843450,23600,23600,23650,23550,6205
|
||||
20250219,100200,8471619250,23600,23650,23650,23550,7032
|
||||
20250219,100100,8305620250,23650,23650,23700,23600,2567
|
||||
20250219,100000,8244917700,23650,23700,23700,23600,8077
|
||||
20250219,095900,8054140550,23650,23700,23750,23650,4545
|
||||
20250219,095800,7946521900,23700,23800,23800,23650,6110
|
||||
20250219,095700,7801534750,23800,23750,23800,23750,2123
|
||||
20250219,095600,7751068700,23750,23850,23900,23750,5229
|
||||
20250219,095500,7626701500,23850,24050,24050,23850,6254
|
||||
20250219,095400,7476908650,24050,24100,24150,24050,1408
|
||||
20250219,095300,7443032400,24050,24100,24150,24050,935
|
||||
20250219,095200,7420533450,24100,24050,24100,24050,498
|
||||
20250219,095100,7408545250,24050,24050,24100,24000,1518
|
||||
20250219,095000,7372061900,24050,24050,24050,24000,428
|
||||
20250219,094900,7361772900,24000,23950,24100,23950,2540
|
||||
20250219,094800,7300833800,23950,24050,24050,23950,4639
|
||||
20250219,094700,7189422250,24050,24150,24150,24050,573
|
||||
20250219,094600,7175622600,24100,24200,24200,24100,1227
|
||||
20250219,094500,7146004550,24200,24050,24200,24000,832
|
||||
20250219,094400,7125981500,24000,24000,24050,24000,2948
|
||||
20250219,094300,7055184200,24000,24050,24100,24000,3165
|
||||
20250219,094200,6979150150,24050,24150,24150,24050,2235
|
||||
20250219,094100,6925271200,24150,24250,24250,24150,1881
|
||||
20250219,094000,6879787650,24250,24250,24300,24200,1005
|
||||
20250219,093900,6855426300,24200,24150,24200,24050,1837
|
||||
20250219,093800,6811095500,24150,24000,24150,23950,5584
|
||||
20250219,093700,6677064050,24000,24100,24100,23950,10252
|
||||
20250219,093600,6430774900,24150,24150,24150,24050,4741
|
||||
20250219,093500,6316525000,24150,24250,24300,24150,7070
|
||||
20250219,093400,6145511500,24300,24250,24300,24250,3476
|
||||
20250219,093300,6061124500,24250,24350,24350,24250,3193
|
||||
20250219,093200,5983553050,24300,24350,24400,24300,3690
|
||||
20250219,093100,5893757300,24350,24350,24450,24350,3134
|
||||
20250219,093000,5817410900,24400,24400,24450,24350,1084
|
||||
20250219,092900,5790972550,24350,24400,24450,24350,1096
|
||||
20250219,092800,5764245600,24400,24500,24500,24350,4786
|
||||
20250219,092700,5647480700,24450,24450,24500,24350,8006
|
||||
20250219,092600,5452231650,24400,24500,24550,24400,2569
|
||||
20250219,092500,5389457300,24500,24650,24700,24500,3543
|
||||
20250219,092400,5302369050,24650,24450,24650,24400,7191
|
||||
20250219,092300,5126437800,24450,24500,24550,24450,2743
|
||||
20250219,092200,5059278000,24500,24500,24550,24500,1175
|
||||
20250219,092100,5030484500,24500,24550,24550,24500,1719
|
||||
20250219,092000,4988314550,24550,24550,24600,24550,3033
|
||||
20250219,091900,4913772350,24600,24600,24700,24550,5222
|
||||
20250219,091800,4785240950,24600,24500,24600,24450,1885
|
||||
20250219,091700,4739003350,24500,24450,24500,24450,1878
|
||||
20250219,091600,4693045000,24450,24350,24500,24300,3883
|
||||
20250219,091500,4598293800,24350,24450,24550,24300,7771
|
||||
20250219,091400,4408490850,24500,24500,24600,24450,4903
|
||||
20250219,091300,4288261700,24500,24550,24600,24500,4030
|
||||
20250219,091200,4189474800,24550,24700,24750,24550,7474
|
||||
20250219,091100,4005517250,24650,24600,24750,24600,4942
|
||||
20250219,091000,3883556850,24600,24800,24900,24550,10056
|
||||
20250219,090900,3635287300,24800,24850,25000,24800,24346
|
||||
20250219,090800,3028986350,24850,24800,24850,24750,4029
|
||||
20250219,090700,2929046050,24800,24700,24850,24600,8825
|
||||
20250219,090600,2710858100,24700,24700,24800,24650,7211
|
||||
20250219,090500,2532659250,24800,24700,24800,24600,7516
|
||||
20250219,090400,2347198900,24700,24800,24950,24700,22016
|
||||
20250219,090300,1800894900,24750,24500,24850,24500,28589
|
||||
20250219,090200,1093712900,24550,24300,24550,24250,5893
|
||||
20250219,090100,949705850,24300,24400,24550,24200,6944
|
||||
20250219,090000,780724100,24400,24300,24500,24100,28527
|
||||
|
Reference in New Issue
Block a user