Update 2025-02-19 4022 candle_min
This commit is contained in:
788
487570/min/candle-20250219.csv
Normal file
788
487570/min/candle-20250219.csv
Normal file
@@ -0,0 +1,788 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,220600,691743150,31500,31500,31500,31500,286
|
||||
20250219,220500,691743150,31500,31500,31500,31500,0
|
||||
20250219,220400,691743150,31500,31500,31500,31500,0
|
||||
20250219,220300,691743150,31500,31500,31500,31500,0
|
||||
20250219,220200,691743150,31500,31500,31500,31500,0
|
||||
20250219,220100,691743150,31500,31500,31500,31500,0
|
||||
20250219,220000,691743150,31500,31500,31500,31500,0
|
||||
20250219,215900,691743150,31500,31500,31500,31500,0
|
||||
20250219,215800,691743150,31500,31500,31500,31500,0
|
||||
20250219,215700,691743150,31500,31500,31500,31500,0
|
||||
20250219,215600,691743150,31500,31500,31500,31500,0
|
||||
20250219,215500,691743150,31500,31500,31500,31500,0
|
||||
20250219,215400,691743150,31500,31500,31500,31500,0
|
||||
20250219,215300,691743150,31500,31500,31500,31500,0
|
||||
20250219,215200,691743150,31500,31500,31500,31500,0
|
||||
20250219,215100,691743150,31500,31500,31500,31500,0
|
||||
20250219,215000,691743150,31500,31500,31500,31500,0
|
||||
20250219,214900,691743150,31500,31500,31500,31500,0
|
||||
20250219,214800,691743150,31500,31500,31500,31500,0
|
||||
20250219,214700,691743150,31500,31500,31500,31500,0
|
||||
20250219,214600,691743150,31500,31500,31500,31500,0
|
||||
20250219,214500,691743150,31500,31500,31500,31500,0
|
||||
20250219,214400,691743150,31500,31500,31500,31500,0
|
||||
20250219,214300,691743150,31500,31500,31500,31500,0
|
||||
20250219,214200,691743150,31500,31500,31500,31500,0
|
||||
20250219,214100,691743150,31500,31500,31500,31500,0
|
||||
20250219,214000,691743150,31500,31500,31500,31500,0
|
||||
20250219,213900,691743150,31500,31500,31500,31500,0
|
||||
20250219,213800,691743150,31500,31500,31500,31500,0
|
||||
20250219,213700,691743150,31500,31500,31500,31500,0
|
||||
20250219,213600,691743150,31500,31500,31500,31500,286
|
||||
20250219,213500,691743150,31500,31500,31500,31500,0
|
||||
20250219,213400,691743150,31500,31500,31500,31500,0
|
||||
20250219,213300,691743150,31500,31500,31500,31500,0
|
||||
20250219,213200,691743150,31500,31500,31500,31500,0
|
||||
20250219,213100,691743150,31500,31500,31500,31500,0
|
||||
20250219,213000,691743150,31500,31500,31500,31500,0
|
||||
20250219,212900,691743150,31500,31500,31500,31500,0
|
||||
20250219,212800,691743150,31500,31500,31500,31500,0
|
||||
20250219,212700,691743150,31500,31500,31500,31500,0
|
||||
20250219,212600,691743150,31500,31500,31500,31500,0
|
||||
20250219,212500,691743150,31500,31500,31500,31500,0
|
||||
20250219,212400,691743150,31500,31500,31500,31500,0
|
||||
20250219,212300,691743150,31500,31500,31500,31500,0
|
||||
20250219,212200,691743150,31500,31500,31500,31500,0
|
||||
20250219,212100,691743150,31500,31500,31500,31500,0
|
||||
20250219,212000,691743150,31500,31500,31500,31500,0
|
||||
20250219,211900,691743150,31500,31500,31500,31500,0
|
||||
20250219,211800,691743150,31500,31500,31500,31500,0
|
||||
20250219,211700,691743150,31500,31500,31500,31500,0
|
||||
20250219,211600,691743150,31500,31500,31500,31500,0
|
||||
20250219,211500,691743150,31500,31500,31500,31500,0
|
||||
20250219,211400,691743150,31500,31500,31500,31500,0
|
||||
20250219,211300,691743150,31500,31500,31500,31500,0
|
||||
20250219,211200,691743150,31500,31500,31500,31500,0
|
||||
20250219,211100,691743150,31500,31500,31500,31500,0
|
||||
20250219,211000,691743150,31500,31500,31500,31500,0
|
||||
20250219,210900,691743150,31500,31500,31500,31500,0
|
||||
20250219,210800,691743150,31500,31500,31500,31500,0
|
||||
20250219,210700,691743150,31500,31500,31500,31500,0
|
||||
20250219,210600,691743150,31500,31500,31500,31500,286
|
||||
20250219,210500,691743150,31500,31500,31500,31500,0
|
||||
20250219,210400,691743150,31500,31500,31500,31500,0
|
||||
20250219,210300,691743150,31500,31500,31500,31500,0
|
||||
20250219,210200,691743150,31500,31500,31500,31500,0
|
||||
20250219,210100,691743150,31500,31500,31500,31500,0
|
||||
20250219,210000,691743150,31500,31500,31500,31500,0
|
||||
20250219,205900,691743150,31500,31500,31500,31500,0
|
||||
20250219,205800,691743150,31500,31500,31500,31500,0
|
||||
20250219,205700,691743150,31500,31500,31500,31500,0
|
||||
20250219,205600,691743150,31500,31500,31500,31500,0
|
||||
20250219,205500,691743150,31500,31500,31500,31500,0
|
||||
20250219,205400,691743150,31500,31500,31500,31500,0
|
||||
20250219,205300,691743150,31500,31500,31500,31500,0
|
||||
20250219,205200,691743150,31500,31500,31500,31500,0
|
||||
20250219,205100,691743150,31500,31500,31500,31500,0
|
||||
20250219,205000,691743150,31500,31500,31500,31500,0
|
||||
20250219,204900,691743150,31500,31500,31500,31500,0
|
||||
20250219,204800,691743150,31500,31500,31500,31500,0
|
||||
20250219,204700,691743150,31500,31500,31500,31500,0
|
||||
20250219,204600,691743150,31500,31500,31500,31500,0
|
||||
20250219,204500,691743150,31500,31500,31500,31500,0
|
||||
20250219,204400,691743150,31500,31500,31500,31500,0
|
||||
20250219,204300,691743150,31500,31500,31500,31500,0
|
||||
20250219,204200,691743150,31500,31500,31500,31500,0
|
||||
20250219,204100,691743150,31500,31500,31500,31500,0
|
||||
20250219,204000,691743150,31500,31500,31500,31500,0
|
||||
20250219,203900,691743150,31500,31500,31500,31500,0
|
||||
20250219,203800,691743150,31500,31500,31500,31500,0
|
||||
20250219,203700,691743150,31500,31500,31500,31500,0
|
||||
20250219,203600,691743150,31500,31500,31500,31500,286
|
||||
20250219,203500,691743150,31500,31500,31500,31500,0
|
||||
20250219,203400,691743150,31500,31500,31500,31500,0
|
||||
20250219,203300,691743150,31500,31500,31500,31500,0
|
||||
20250219,203200,691743150,31500,31500,31500,31500,0
|
||||
20250219,203100,691743150,31500,31500,31500,31500,0
|
||||
20250219,203000,691743150,31500,31500,31500,31500,0
|
||||
20250219,202900,691743150,31500,31500,31500,31500,0
|
||||
20250219,202800,691743150,31500,31500,31500,31500,0
|
||||
20250219,202700,691743150,31500,31500,31500,31500,0
|
||||
20250219,202600,691743150,31500,31500,31500,31500,0
|
||||
20250219,202500,691743150,31500,31500,31500,31500,0
|
||||
20250219,202400,691743150,31500,31500,31500,31500,0
|
||||
20250219,202300,691743150,31500,31500,31500,31500,0
|
||||
20250219,202200,691743150,31500,31500,31500,31500,0
|
||||
20250219,202100,691743150,31500,31500,31500,31500,0
|
||||
20250219,202000,691743150,31500,31500,31500,31500,0
|
||||
20250219,201900,691743150,31500,31500,31500,31500,0
|
||||
20250219,201800,691743150,31500,31500,31500,31500,0
|
||||
20250219,201700,691743150,31500,31500,31500,31500,0
|
||||
20250219,201600,691743150,31500,31500,31500,31500,0
|
||||
20250219,201500,691743150,31500,31500,31500,31500,0
|
||||
20250219,201400,691743150,31500,31500,31500,31500,0
|
||||
20250219,201300,691743150,31500,31500,31500,31500,0
|
||||
20250219,201200,691743150,31500,31500,31500,31500,0
|
||||
20250219,201100,691743150,31500,31500,31500,31500,0
|
||||
20250219,201000,691743150,31500,31500,31500,31500,0
|
||||
20250219,200900,691743150,31500,31500,31500,31500,0
|
||||
20250219,200800,691743150,31500,31500,31500,31500,0
|
||||
20250219,200700,691743150,31500,31500,31500,31500,0
|
||||
20250219,200600,691743150,31500,31500,31500,31500,286
|
||||
20250219,200500,691743150,31500,31500,31500,31500,0
|
||||
20250219,200400,691743150,31500,31500,31500,31500,0
|
||||
20250219,200300,691743150,31500,31500,31500,31500,0
|
||||
20250219,200200,691743150,31500,31500,31500,31500,0
|
||||
20250219,200100,691743150,31500,31500,31500,31500,0
|
||||
20250219,200000,691743150,31500,31500,31500,31500,0
|
||||
20250219,195900,691743150,31500,31500,31500,31500,0
|
||||
20250219,195800,691743150,31500,31500,31500,31500,0
|
||||
20250219,195700,691743150,31500,31500,31500,31500,0
|
||||
20250219,195600,691743150,31500,31500,31500,31500,0
|
||||
20250219,195500,691743150,31500,31500,31500,31500,0
|
||||
20250219,195400,691743150,31500,31500,31500,31500,0
|
||||
20250219,195300,691743150,31500,31500,31500,31500,0
|
||||
20250219,195200,691743150,31500,31500,31500,31500,0
|
||||
20250219,195100,691743150,31500,31500,31500,31500,0
|
||||
20250219,195000,691743150,31500,31500,31500,31500,0
|
||||
20250219,194900,691743150,31500,31500,31500,31500,0
|
||||
20250219,194800,691743150,31500,31500,31500,31500,0
|
||||
20250219,194700,691743150,31500,31500,31500,31500,0
|
||||
20250219,194600,691743150,31500,31500,31500,31500,0
|
||||
20250219,194500,691743150,31500,31500,31500,31500,0
|
||||
20250219,194400,691743150,31500,31500,31500,31500,0
|
||||
20250219,194300,691743150,31500,31500,31500,31500,0
|
||||
20250219,194200,691743150,31500,31500,31500,31500,0
|
||||
20250219,194100,691743150,31500,31500,31500,31500,0
|
||||
20250219,194000,691743150,31500,31500,31500,31500,0
|
||||
20250219,193900,691743150,31500,31500,31500,31500,0
|
||||
20250219,193800,691743150,31500,31500,31500,31500,0
|
||||
20250219,193700,691743150,31500,31500,31500,31500,0
|
||||
20250219,193600,691743150,31500,31500,31500,31500,286
|
||||
20250219,193500,691743150,31500,31500,31500,31500,0
|
||||
20250219,193400,691743150,31500,31500,31500,31500,0
|
||||
20250219,193300,691743150,31500,31500,31500,31500,0
|
||||
20250219,193200,691743150,31500,31500,31500,31500,0
|
||||
20250219,193100,691743150,31500,31500,31500,31500,0
|
||||
20250219,193000,691743150,31500,31500,31500,31500,0
|
||||
20250219,192900,691743150,31500,31500,31500,31500,0
|
||||
20250219,192800,691743150,31500,31500,31500,31500,0
|
||||
20250219,192700,691743150,31500,31500,31500,31500,0
|
||||
20250219,192600,691743150,31500,31500,31500,31500,0
|
||||
20250219,192500,691743150,31500,31500,31500,31500,0
|
||||
20250219,192400,691743150,31500,31500,31500,31500,0
|
||||
20250219,192300,691743150,31500,31500,31500,31500,0
|
||||
20250219,192200,691743150,31500,31500,31500,31500,0
|
||||
20250219,192100,691743150,31500,31500,31500,31500,0
|
||||
20250219,192000,691743150,31500,31500,31500,31500,0
|
||||
20250219,191900,691743150,31500,31500,31500,31500,0
|
||||
20250219,191800,691743150,31500,31500,31500,31500,0
|
||||
20250219,191700,691743150,31500,31500,31500,31500,0
|
||||
20250219,191600,691743150,31500,31500,31500,31500,0
|
||||
20250219,191500,691743150,31500,31500,31500,31500,0
|
||||
20250219,191400,691743150,31500,31500,31500,31500,0
|
||||
20250219,191300,691743150,31500,31500,31500,31500,0
|
||||
20250219,191200,691743150,31500,31500,31500,31500,0
|
||||
20250219,191100,691743150,31500,31500,31500,31500,0
|
||||
20250219,191000,691743150,31500,31500,31500,31500,0
|
||||
20250219,190900,691743150,31500,31500,31500,31500,0
|
||||
20250219,190800,691743150,31500,31500,31500,31500,0
|
||||
20250219,190700,691743150,31500,31500,31500,31500,0
|
||||
20250219,190600,691743150,31500,31500,31500,31500,286
|
||||
20250219,190500,691743150,31500,31500,31500,31500,0
|
||||
20250219,190400,691743150,31500,31500,31500,31500,0
|
||||
20250219,190300,691743150,31500,31500,31500,31500,0
|
||||
20250219,190200,691743150,31500,31500,31500,31500,0
|
||||
20250219,190100,691743150,31500,31500,31500,31500,0
|
||||
20250219,190000,691743150,31500,31500,31500,31500,0
|
||||
20250219,185900,691743150,31500,31500,31500,31500,0
|
||||
20250219,185800,691743150,31500,31500,31500,31500,0
|
||||
20250219,185700,691743150,31500,31500,31500,31500,0
|
||||
20250219,185600,691743150,31500,31500,31500,31500,0
|
||||
20250219,185500,691743150,31500,31500,31500,31500,0
|
||||
20250219,185400,691743150,31500,31500,31500,31500,0
|
||||
20250219,185300,691743150,31500,31500,31500,31500,0
|
||||
20250219,185200,691743150,31500,31500,31500,31500,0
|
||||
20250219,185100,691743150,31500,31500,31500,31500,0
|
||||
20250219,185000,691743150,31500,31500,31500,31500,0
|
||||
20250219,184900,691743150,31500,31500,31500,31500,0
|
||||
20250219,184800,691743150,31500,31500,31500,31500,0
|
||||
20250219,184700,691743150,31500,31500,31500,31500,0
|
||||
20250219,184600,691743150,31500,31500,31500,31500,0
|
||||
20250219,184500,691743150,31500,31500,31500,31500,0
|
||||
20250219,184400,691743150,31500,31500,31500,31500,0
|
||||
20250219,184300,691743150,31500,31500,31500,31500,0
|
||||
20250219,184200,691743150,31500,31500,31500,31500,0
|
||||
20250219,184100,691743150,31500,31500,31500,31500,0
|
||||
20250219,184000,691743150,31500,31500,31500,31500,0
|
||||
20250219,183900,691743150,31500,31500,31500,31500,0
|
||||
20250219,183800,691743150,31500,31500,31500,31500,0
|
||||
20250219,183700,691743150,31500,31500,31500,31500,0
|
||||
20250219,183600,691743150,31500,31500,31500,31500,286
|
||||
20250219,183500,691743150,31500,31500,31500,31500,0
|
||||
20250219,183400,691743150,31500,31500,31500,31500,0
|
||||
20250219,183300,691743150,31500,31500,31500,31500,0
|
||||
20250219,183200,691743150,31500,31500,31500,31500,0
|
||||
20250219,183100,691743150,31500,31500,31500,31500,0
|
||||
20250219,183000,691743150,31500,31500,31500,31500,0
|
||||
20250219,182900,691743150,31500,31500,31500,31500,0
|
||||
20250219,182800,691743150,31500,31500,31500,31500,0
|
||||
20250219,182700,691743150,31500,31500,31500,31500,0
|
||||
20250219,182600,691743150,31500,31500,31500,31500,0
|
||||
20250219,182500,691743150,31500,31500,31500,31500,0
|
||||
20250219,182400,691743150,31500,31500,31500,31500,0
|
||||
20250219,182300,691743150,31500,31500,31500,31500,0
|
||||
20250219,182200,691743150,31500,31500,31500,31500,0
|
||||
20250219,182100,691743150,31500,31500,31500,31500,0
|
||||
20250219,182000,691743150,31500,31500,31500,31500,0
|
||||
20250219,181900,691743150,31500,31500,31500,31500,0
|
||||
20250219,181800,691743150,31500,31500,31500,31500,0
|
||||
20250219,181700,691743150,31500,31500,31500,31500,0
|
||||
20250219,181600,691743150,31500,31500,31500,31500,0
|
||||
20250219,181500,691743150,31500,31500,31500,31500,0
|
||||
20250219,181400,691743150,31500,31500,31500,31500,0
|
||||
20250219,181300,691743150,31500,31500,31500,31500,0
|
||||
20250219,181200,691743150,31500,31500,31500,31500,0
|
||||
20250219,181100,691743150,31500,31500,31500,31500,0
|
||||
20250219,181000,691743150,31500,31500,31500,31500,0
|
||||
20250219,180900,691743150,31500,31500,31500,31500,0
|
||||
20250219,180800,691743150,31500,31500,31500,31500,0
|
||||
20250219,180700,691743150,31500,31500,31500,31500,0
|
||||
20250219,180600,691743150,31500,31500,31500,31500,286
|
||||
20250219,180500,691743150,31500,31500,31500,31500,0
|
||||
20250219,180400,691743150,31500,31500,31500,31500,0
|
||||
20250219,180300,691743150,31500,31500,31500,31500,0
|
||||
20250219,180200,691743150,31500,31500,31500,31500,0
|
||||
20250219,180100,691743150,31500,31500,31500,31500,0
|
||||
20250219,180000,691743150,31500,31500,31500,31500,0
|
||||
20250219,175900,691743150,31500,31500,31500,31500,0
|
||||
20250219,175800,691743150,31500,31500,31500,31500,0
|
||||
20250219,175700,691743150,31500,31500,31500,31500,0
|
||||
20250219,175600,691743150,31500,31500,31500,31500,0
|
||||
20250219,175500,691743150,31500,31500,31500,31500,0
|
||||
20250219,175400,691743150,31500,31500,31500,31500,0
|
||||
20250219,175300,691743150,31500,31500,31500,31500,0
|
||||
20250219,175200,691743150,31500,31500,31500,31500,0
|
||||
20250219,175100,691743150,31500,31500,31500,31500,0
|
||||
20250219,175000,691743150,31500,31500,31500,31500,0
|
||||
20250219,174900,691743150,31500,31500,31500,31500,0
|
||||
20250219,174800,691743150,31500,31500,31500,31500,0
|
||||
20250219,174700,691743150,31500,31500,31500,31500,0
|
||||
20250219,174600,691743150,31500,31500,31500,31500,0
|
||||
20250219,174500,691743150,31500,31500,31500,31500,0
|
||||
20250219,174400,691743150,31500,31500,31500,31500,0
|
||||
20250219,174300,691743150,31500,31500,31500,31500,0
|
||||
20250219,174200,691743150,31500,31500,31500,31500,0
|
||||
20250219,174100,691743150,31500,31500,31500,31500,0
|
||||
20250219,174000,691743150,31500,31500,31500,31500,0
|
||||
20250219,173900,691743150,31500,31500,31500,31500,0
|
||||
20250219,173800,691743150,31500,31500,31500,31500,0
|
||||
20250219,173700,691743150,31500,31500,31500,31500,0
|
||||
20250219,173600,691743150,31500,31500,31500,31500,286
|
||||
20250219,173500,691743150,31500,31500,31500,31500,0
|
||||
20250219,173400,691743150,31500,31500,31500,31500,0
|
||||
20250219,173300,691743150,31500,31500,31500,31500,0
|
||||
20250219,173200,691743150,31500,31500,31500,31500,0
|
||||
20250219,173100,691743150,31500,31500,31500,31500,0
|
||||
20250219,173000,691743150,31500,31500,31500,31500,0
|
||||
20250219,172900,691743150,31500,31500,31500,31500,0
|
||||
20250219,172800,691743150,31500,31500,31500,31500,0
|
||||
20250219,172700,691743150,31500,31500,31500,31500,0
|
||||
20250219,172600,691743150,31500,31500,31500,31500,0
|
||||
20250219,172500,691743150,31500,31500,31500,31500,0
|
||||
20250219,172400,691743150,31500,31500,31500,31500,0
|
||||
20250219,172300,691743150,31500,31500,31500,31500,0
|
||||
20250219,172200,691743150,31500,31500,31500,31500,0
|
||||
20250219,172100,691743150,31500,31500,31500,31500,0
|
||||
20250219,172000,691743150,31500,31500,31500,31500,0
|
||||
20250219,171900,691743150,31500,31500,31500,31500,0
|
||||
20250219,171800,691743150,31500,31500,31500,31500,0
|
||||
20250219,171700,691743150,31500,31500,31500,31500,0
|
||||
20250219,171600,691743150,31500,31500,31500,31500,0
|
||||
20250219,171500,691743150,31500,31500,31500,31500,0
|
||||
20250219,171400,691743150,31500,31500,31500,31500,0
|
||||
20250219,171300,691743150,31500,31500,31500,31500,0
|
||||
20250219,171200,691743150,31500,31500,31500,31500,0
|
||||
20250219,171100,691743150,31500,31500,31500,31500,0
|
||||
20250219,171000,691743150,31500,31500,31500,31500,0
|
||||
20250219,170900,691743150,31500,31500,31500,31500,0
|
||||
20250219,170800,691743150,31500,31500,31500,31500,0
|
||||
20250219,170700,691743150,31500,31500,31500,31500,0
|
||||
20250219,170600,691743150,31500,31500,31500,31500,286
|
||||
20250219,170500,691743150,31500,31500,31500,31500,0
|
||||
20250219,170400,691743150,31500,31500,31500,31500,0
|
||||
20250219,170300,691743150,31500,31500,31500,31500,0
|
||||
20250219,170200,691743150,31500,31500,31500,31500,0
|
||||
20250219,170100,691743150,31500,31500,31500,31500,0
|
||||
20250219,170000,691743150,31500,31500,31500,31500,0
|
||||
20250219,165900,691743150,31500,31500,31500,31500,0
|
||||
20250219,165800,691743150,31500,31500,31500,31500,0
|
||||
20250219,165700,691743150,31500,31500,31500,31500,0
|
||||
20250219,165600,691743150,31500,31500,31500,31500,0
|
||||
20250219,165500,691743150,31500,31500,31500,31500,0
|
||||
20250219,165400,691743150,31500,31500,31500,31500,0
|
||||
20250219,165300,691743150,31500,31500,31500,31500,0
|
||||
20250219,165200,691743150,31500,31500,31500,31500,0
|
||||
20250219,165100,691743150,31500,31500,31500,31500,0
|
||||
20250219,165000,691743150,31500,31500,31500,31500,0
|
||||
20250219,164900,691743150,31500,31500,31500,31500,0
|
||||
20250219,164800,691743150,31500,31500,31500,31500,0
|
||||
20250219,164700,691743150,31500,31500,31500,31500,0
|
||||
20250219,164600,691743150,31500,31500,31500,31500,0
|
||||
20250219,164500,691743150,31500,31500,31500,31500,0
|
||||
20250219,164400,691743150,31500,31500,31500,31500,0
|
||||
20250219,164300,691743150,31500,31500,31500,31500,0
|
||||
20250219,164200,691743150,31500,31500,31500,31500,0
|
||||
20250219,164100,691743150,31500,31500,31500,31500,0
|
||||
20250219,164000,691743150,31500,31500,31500,31500,0
|
||||
20250219,163900,691743150,31500,31500,31500,31500,0
|
||||
20250219,163800,691743150,31500,31500,31500,31500,0
|
||||
20250219,163700,691743150,31500,31500,31500,31500,0
|
||||
20250219,163600,691743150,31500,31500,31500,31500,286
|
||||
20250219,163500,691743150,31500,31500,31500,31500,0
|
||||
20250219,163400,691743150,31500,31500,31500,31500,0
|
||||
20250219,163300,691743150,31500,31500,31500,31500,0
|
||||
20250219,163200,691743150,31500,31500,31500,31500,0
|
||||
20250219,163100,691743150,31500,31500,31500,31500,0
|
||||
20250219,163000,691743150,31500,31500,31500,31500,0
|
||||
20250219,162900,691743150,31500,31500,31500,31500,0
|
||||
20250219,162800,691743150,31500,31500,31500,31500,0
|
||||
20250219,162700,691743150,31500,31500,31500,31500,0
|
||||
20250219,162600,691743150,31500,31500,31500,31500,0
|
||||
20250219,162500,691743150,31500,31500,31500,31500,0
|
||||
20250219,162400,691743150,31500,31500,31500,31500,0
|
||||
20250219,162300,691743150,31500,31500,31500,31500,0
|
||||
20250219,162200,691743150,31500,31500,31500,31500,0
|
||||
20250219,162100,691743150,31500,31500,31500,31500,0
|
||||
20250219,162000,691743150,31500,31500,31500,31500,0
|
||||
20250219,161900,691743150,31500,31500,31500,31500,0
|
||||
20250219,161800,691743150,31500,31500,31500,31500,0
|
||||
20250219,161700,691743150,31500,31500,31500,31500,0
|
||||
20250219,161600,691743150,31500,31500,31500,31500,0
|
||||
20250219,161500,691743150,31500,31500,31500,31500,0
|
||||
20250219,161400,691743150,31500,31500,31500,31500,0
|
||||
20250219,161300,691743150,31500,31500,31500,31500,0
|
||||
20250219,161200,691743150,31500,31500,31500,31500,0
|
||||
20250219,161100,691743150,31500,31500,31500,31500,0
|
||||
20250219,161000,691743150,31500,31500,31500,31500,0
|
||||
20250219,160900,691743150,31500,31500,31500,31500,0
|
||||
20250219,160800,691743150,31500,31500,31500,31500,0
|
||||
20250219,160700,691743150,31500,31500,31500,31500,0
|
||||
20250219,160600,691743150,31500,31500,31500,31500,286
|
||||
20250219,160500,691743150,31500,31500,31500,31500,0
|
||||
20250219,160400,691743150,31500,31500,31500,31500,0
|
||||
20250219,160300,691743150,31500,31500,31500,31500,0
|
||||
20250219,160200,691743150,31500,31500,31500,31500,0
|
||||
20250219,160100,691743150,31500,31500,31500,31500,0
|
||||
20250219,160000,691743150,31500,31500,31500,31500,0
|
||||
20250219,155900,691743150,31500,31500,31500,31500,0
|
||||
20250219,155800,691743150,31500,31500,31500,31500,0
|
||||
20250219,155700,691743150,31500,31500,31500,31500,0
|
||||
20250219,155600,691743150,31500,31500,31500,31500,0
|
||||
20250219,155500,691743150,31500,31500,31500,31500,0
|
||||
20250219,155400,691743150,31500,31500,31500,31500,0
|
||||
20250219,155300,691743150,31500,31500,31500,31500,0
|
||||
20250219,155200,691743150,31500,31500,31500,31500,0
|
||||
20250219,155100,691743150,31500,31500,31500,31500,0
|
||||
20250219,155000,691743150,31500,31500,31500,31500,0
|
||||
20250219,154900,691743150,31500,31500,31500,31500,0
|
||||
20250219,154800,691743150,31500,31500,31500,31500,0
|
||||
20250219,154700,691743150,31500,31500,31500,31500,0
|
||||
20250219,154600,691743150,31500,31500,31500,31500,0
|
||||
20250219,154500,691743150,31500,31500,31500,31500,0
|
||||
20250219,154400,691743150,31500,31500,31500,31500,0
|
||||
20250219,154300,691743150,31500,31500,31500,31500,0
|
||||
20250219,154200,691743150,31500,31500,31500,31500,0
|
||||
20250219,154100,691743150,31500,31500,31500,31500,0
|
||||
20250219,154000,691743150,31500,31500,31500,31500,0
|
||||
20250219,153900,691743150,31500,31500,31500,31500,0
|
||||
20250219,153800,691743150,31500,31500,31500,31500,0
|
||||
20250219,153700,691743150,31500,31500,31500,31500,0
|
||||
20250219,153600,691743150,31500,31500,31500,31500,286
|
||||
20250219,153500,691743150,31500,31500,31500,31500,0
|
||||
20250219,153400,691743150,31500,31500,31500,31500,0
|
||||
20250219,153300,691743150,31500,31500,31500,31500,0
|
||||
20250219,153200,691743150,31500,31500,31500,31500,0
|
||||
20250219,153100,691743150,31500,31500,31500,31500,0
|
||||
20250219,153000,691743150,31500,31500,31500,31500,286
|
||||
20250219,152900,682734150,31550,31550,31550,31550,0
|
||||
20250219,152800,682734150,31550,31550,31550,31550,0
|
||||
20250219,152700,682734150,31550,31550,31550,31550,0
|
||||
20250219,152600,682734150,31550,31550,31550,31550,0
|
||||
20250219,152500,682734150,31550,31550,31550,31550,0
|
||||
20250219,152400,682734150,31550,31550,31550,31550,0
|
||||
20250219,152300,682734150,31550,31550,31550,31550,0
|
||||
20250219,152200,682734150,31550,31550,31550,31550,0
|
||||
20250219,152100,682734150,31550,31550,31550,31550,0
|
||||
20250219,152000,682734150,31550,31550,31550,31550,0
|
||||
20250219,151900,682734150,31550,31500,31550,31500,5
|
||||
20250219,151800,682576550,31500,31500,31500,31500,5
|
||||
20250219,151700,682419050,31500,31500,31500,31500,18
|
||||
20250219,151600,681852050,31500,31500,31500,31500,43
|
||||
20250219,151500,680497550,31450,31450,31450,31450,36
|
||||
20250219,151400,679365350,31450,31450,31450,31450,0
|
||||
20250219,151300,679365350,31450,31500,31500,31450,38
|
||||
20250219,151200,678168850,31500,31450,31500,31450,304
|
||||
20250219,151100,668593100,31500,31450,31500,31450,18
|
||||
20250219,151000,668026550,31450,31500,31500,31450,112
|
||||
20250219,150900,664499050,31450,31450,31450,31450,0
|
||||
20250219,150800,664499050,31450,31450,31450,31450,1
|
||||
20250219,150700,664467600,31450,31450,31450,31450,2
|
||||
20250219,150600,664404700,31450,31450,31450,31450,7
|
||||
20250219,150500,664184550,31500,31450,31500,31450,333
|
||||
20250219,150400,653711250,31450,31450,31450,31450,0
|
||||
20250219,150300,653711250,31450,31450,31450,31450,1
|
||||
20250219,150200,653679800,31400,31400,31400,31400,0
|
||||
20250219,150100,653679800,31400,31400,31400,31400,11
|
||||
20250219,150000,653334400,31400,31400,31400,31400,2
|
||||
20250219,145900,653271600,31400,31400,31400,31400,1
|
||||
20250219,145800,653240200,31450,31450,31450,31450,0
|
||||
20250219,145700,653240200,31450,31450,31450,31450,0
|
||||
20250219,145600,653240200,31450,31450,31450,31450,0
|
||||
20250219,145500,653240200,31450,31450,31450,31450,30
|
||||
20250219,145400,652296700,31450,31450,31450,31450,0
|
||||
20250219,145300,652296700,31450,31450,31450,31450,0
|
||||
20250219,145200,652296700,31450,31450,31450,31450,50
|
||||
20250219,145100,650724200,31450,31400,31450,31400,13
|
||||
20250219,145000,650315650,31400,31400,31400,31400,71
|
||||
20250219,144900,648086250,31400,31400,31400,31400,0
|
||||
20250219,144800,648086250,31400,31400,31400,31400,0
|
||||
20250219,144700,648086250,31400,31400,31400,31400,0
|
||||
20250219,144600,648086250,31400,31400,31400,31400,0
|
||||
20250219,144500,648086250,31400,31400,31400,31400,31
|
||||
20250219,144400,647112850,31400,31400,31400,31400,100
|
||||
20250219,144300,643972850,31350,31350,31350,31350,0
|
||||
20250219,144200,643972850,31350,31350,31350,31350,0
|
||||
20250219,144100,643972850,31350,31350,31350,31350,4
|
||||
20250219,144000,643847450,31350,31350,31350,31350,0
|
||||
20250219,143900,643847450,31350,31350,31350,31350,0
|
||||
20250219,143800,643847450,31350,31350,31350,31350,50
|
||||
20250219,143700,642279950,31400,31400,31400,31400,98
|
||||
20250219,143600,639202750,31350,31350,31350,31350,0
|
||||
20250219,143500,639202750,31350,31350,31350,31350,6
|
||||
20250219,143400,639014650,31400,31400,31400,31400,0
|
||||
20250219,143300,639014650,31400,31400,31400,31400,0
|
||||
20250219,143200,639014650,31400,31400,31400,31400,2
|
||||
20250219,143100,638951850,31400,31400,31400,31400,0
|
||||
20250219,143000,638951850,31400,31400,31400,31400,0
|
||||
20250219,142900,638951850,31400,31400,31400,31400,5
|
||||
20250219,142800,638794850,31400,31400,31400,31400,0
|
||||
20250219,142700,638794850,31400,31400,31400,31400,105
|
||||
20250219,142600,635497850,31400,31400,31400,31400,0
|
||||
20250219,142500,635497850,31400,31400,31400,31400,10
|
||||
20250219,142400,635183850,31350,31350,31350,31350,0
|
||||
20250219,142300,635183850,31350,31350,31350,31350,0
|
||||
20250219,142200,635183850,31350,31350,31350,31350,92
|
||||
20250219,142100,632299650,31350,31350,31350,31350,6
|
||||
20250219,142000,632111550,31400,31400,31400,31400,11
|
||||
20250219,141900,631766150,31400,31450,31500,31350,107
|
||||
20250219,141800,628397450,31450,31450,31450,31450,2
|
||||
20250219,141700,628334550,31450,31250,31450,31250,2287
|
||||
20250219,141600,556669150,31250,31300,31300,31250,46
|
||||
20250219,141500,555230650,31250,31250,31250,31250,8
|
||||
20250219,141400,554980650,31250,31250,31250,31250,6
|
||||
20250219,141300,554793150,31250,31250,31250,31250,8
|
||||
20250219,141200,554543150,31250,31250,31250,31250,6
|
||||
20250219,141100,554355650,31250,31250,31250,31250,16
|
||||
20250219,141000,553855650,31250,31200,31300,31200,111
|
||||
20250219,140900,550382600,31250,31250,31300,31200,157
|
||||
20250219,140800,545475600,31200,31200,31200,31200,20
|
||||
20250219,140700,544851600,31200,31250,31250,31200,21
|
||||
20250219,140600,544195650,31250,31200,31250,31200,81
|
||||
20250219,140500,541664450,31200,31200,31200,31200,0
|
||||
20250219,140400,541664450,31200,31150,31200,31150,88
|
||||
20250219,140300,538921150,31150,31100,31150,31100,132
|
||||
20250219,140200,534813450,31050,31050,31050,31050,0
|
||||
20250219,140100,534813450,31050,31100,31100,31050,30
|
||||
20250219,140000,533880700,31100,31100,31100,31100,0
|
||||
20250219,135900,533880700,31100,31100,31100,31100,106
|
||||
20250219,135800,530584100,31100,31100,31100,31100,68
|
||||
20250219,135700,528469300,31100,31150,31150,31100,94
|
||||
20250219,135600,525541750,31150,31150,31150,31150,0
|
||||
20250219,135500,525541750,31150,31200,31200,31150,146
|
||||
20250219,135400,520989000,31200,31200,31200,31200,2
|
||||
20250219,135300,520926600,31250,31250,31250,31250,1
|
||||
20250219,135200,520895350,31200,31200,31200,31200,30
|
||||
20250219,135100,519959350,31250,31250,31250,31250,0
|
||||
20250219,135000,519959350,31250,31250,31250,31250,0
|
||||
20250219,134900,519959350,31250,31250,31250,31250,10
|
||||
20250219,134800,519646850,31200,31200,31200,31200,100
|
||||
20250219,134700,516526850,31200,31200,31200,31200,0
|
||||
20250219,134600,516526850,31200,31200,31200,31200,10
|
||||
20250219,134500,516214850,31150,31150,31150,31150,0
|
||||
20250219,134400,516214850,31150,31150,31150,31150,32
|
||||
20250219,134300,515218050,31150,31050,31150,31050,20
|
||||
20250219,134200,514595250,31100,31100,31100,31100,62
|
||||
20250219,134100,512667050,31050,31050,31050,31050,24
|
||||
20250219,134000,511921850,31050,31050,31050,31050,0
|
||||
20250219,133900,511921850,31050,31050,31050,31050,1
|
||||
20250219,133800,511890800,31100,31050,31100,31050,14
|
||||
20250219,133700,511455600,31050,31100,31100,31050,15
|
||||
20250219,133600,510989350,31100,31050,31100,31050,13
|
||||
20250219,133500,510585100,31100,31100,31100,31100,6
|
||||
20250219,133400,510398500,31050,31100,31100,31050,34
|
||||
20250219,133300,509341150,31100,31100,31100,31100,28
|
||||
20250219,133200,508470350,31100,31100,31100,31100,0
|
||||
20250219,133100,508470350,31100,31100,31100,31100,0
|
||||
20250219,133000,508470350,31100,31100,31100,31100,1
|
||||
20250219,132900,508439250,31050,31050,31050,31050,2
|
||||
20250219,132800,508377150,31050,31050,31050,31050,57
|
||||
20250219,132700,506607300,31050,31050,31050,31050,2
|
||||
20250219,132600,506545200,31050,31050,31050,31050,0
|
||||
20250219,132500,506545200,31050,31050,31050,31050,0
|
||||
20250219,132400,506545200,31050,31050,31050,31050,0
|
||||
20250219,132300,506545200,31050,31050,31050,31050,5
|
||||
20250219,132200,506389950,31050,31050,31050,31050,0
|
||||
20250219,132100,506389950,31050,31050,31050,31050,0
|
||||
20250219,132000,506389950,31050,31050,31050,31050,0
|
||||
20250219,131900,506389950,31050,31050,31050,31050,7
|
||||
20250219,131800,506172600,31050,31050,31050,31050,50
|
||||
20250219,131700,504620100,31100,31100,31100,31050,12
|
||||
20250219,131600,504246950,31050,31050,31050,31050,1
|
||||
20250219,131500,504215900,31100,31100,31100,31100,0
|
||||
20250219,131400,504215900,31100,31100,31100,31100,1
|
||||
20250219,131300,504184800,31100,31100,31100,31100,0
|
||||
20250219,131200,504184800,31100,31100,31100,31100,3
|
||||
20250219,131100,504091500,31050,31050,31050,31050,0
|
||||
20250219,131000,504091500,31050,31050,31050,31050,1
|
||||
20250219,130900,504060450,31050,31100,31100,31050,15
|
||||
20250219,130800,503594650,31100,31100,31100,31100,1
|
||||
20250219,130700,503563550,31100,31100,31100,31100,10
|
||||
20250219,130600,503252550,31100,31100,31100,31100,2
|
||||
20250219,130500,503190350,31050,31050,31050,31050,5
|
||||
20250219,130400,503035100,31100,31100,31100,31100,29
|
||||
20250219,130300,502133200,31100,31100,31100,31100,0
|
||||
20250219,130200,502133200,31100,31100,31100,31100,32
|
||||
20250219,130100,501138000,31100,31100,31100,31100,0
|
||||
20250219,130000,501138000,31100,31100,31100,31100,1
|
||||
20250219,125900,501106900,31100,31100,31100,31100,3
|
||||
20250219,125800,501013600,31100,31100,31100,31100,1
|
||||
20250219,125700,500982500,31100,31100,31100,31100,9
|
||||
20250219,125600,500702600,31100,31050,31100,31050,24
|
||||
20250219,125500,499956300,31050,31000,31050,31000,34
|
||||
20250219,125400,498900650,31050,31050,31050,31050,14
|
||||
20250219,125300,498465950,31000,31000,31000,31000,2
|
||||
20250219,125200,498403950,31000,31000,31000,31000,8
|
||||
20250219,125100,498155950,31050,31050,31050,31050,163
|
||||
20250219,125000,493094800,31050,31050,31100,31050,51
|
||||
20250219,124900,491511150,31100,31200,31200,31100,430
|
||||
20250219,124800,478111300,31200,31200,31200,31200,9
|
||||
20250219,124700,477830500,31250,31250,31250,31250,2252
|
||||
20250219,124600,407455500,31250,31250,31250,31250,500
|
||||
20250219,124500,391830500,31250,31250,31250,31250,511
|
||||
20250219,124400,375861750,31250,31250,31250,31250,0
|
||||
20250219,124300,375861750,31250,31250,31250,31250,11
|
||||
20250219,124200,375518000,31250,31300,31300,31250,15
|
||||
20250219,124100,375048550,31250,31250,31250,31250,1
|
||||
20250219,124000,375017300,31250,31250,31250,31250,0
|
||||
20250219,123900,375017300,31250,31250,31250,31250,1
|
||||
20250219,123800,374986050,31250,31250,31250,31250,0
|
||||
20250219,123700,374986050,31250,31250,31250,31250,1
|
||||
20250219,123600,374954800,31250,31300,31300,31250,8
|
||||
20250219,123500,374704700,31300,31300,31300,31300,23
|
||||
20250219,123400,373984800,31250,31250,31250,31250,0
|
||||
20250219,123300,373984800,31250,31250,31250,31250,0
|
||||
20250219,123200,373984800,31250,31250,31250,31250,0
|
||||
20250219,123100,373984800,31250,31250,31250,31250,1
|
||||
20250219,123000,373953550,31250,31250,31250,31250,0
|
||||
20250219,122900,373953550,31250,31250,31250,31250,10
|
||||
20250219,122800,373641050,31250,31250,31250,31250,0
|
||||
20250219,122700,373641050,31250,31250,31250,31250,0
|
||||
20250219,122600,373641050,31250,31250,31250,31250,0
|
||||
20250219,122500,373641050,31250,31250,31250,31250,27
|
||||
20250219,122400,372797300,31300,31250,31300,31250,192
|
||||
20250219,122300,366795200,31300,31300,31300,31300,90
|
||||
20250219,122200,363978200,31250,31250,31250,31250,3
|
||||
20250219,122100,363884450,31250,31300,31300,31250,60
|
||||
20250219,122000,362008950,31300,31300,31300,31300,0
|
||||
20250219,121900,362008950,31300,31300,31300,31300,0
|
||||
20250219,121800,362008950,31300,31300,31300,31300,0
|
||||
20250219,121700,362008950,31300,31300,31300,31300,0
|
||||
20250219,121600,362008950,31300,31300,31300,31300,0
|
||||
20250219,121500,362008950,31300,31250,31300,31250,7
|
||||
20250219,121400,361790000,31250,31250,31250,31250,52
|
||||
20250219,121300,360165000,31300,31300,31300,31300,280
|
||||
20250219,121200,351401000,31300,31300,31300,31300,12
|
||||
20250219,121100,351025400,31300,31300,31300,31300,0
|
||||
20250219,121000,351025400,31300,31300,31300,31300,0
|
||||
20250219,120900,351025400,31300,31300,31300,31300,35
|
||||
20250219,120800,349929900,31350,31350,31350,31350,8
|
||||
20250219,120700,349679100,31350,31350,31350,31350,68
|
||||
20250219,120600,347547300,31350,31350,31350,31350,0
|
||||
20250219,120500,347547300,31350,31350,31350,31350,1
|
||||
20250219,120400,347515950,31350,31350,31350,31350,3
|
||||
20250219,120300,347421900,31350,31400,31400,31350,202
|
||||
20250219,120200,341079300,31400,31350,31400,31350,74
|
||||
20250219,120100,338756200,31350,31350,31350,31350,0
|
||||
20250219,120000,338756200,31350,31350,31350,31350,0
|
||||
20250219,115900,338756200,31350,31350,31350,31350,6
|
||||
20250219,115800,338568100,31350,31350,31350,31350,253
|
||||
20250219,115700,330636550,31350,31350,31350,31350,0
|
||||
20250219,115600,330636550,31350,31350,31350,31350,10
|
||||
20250219,115500,330323050,31350,31350,31350,31350,146
|
||||
20250219,115400,325745950,31400,31400,31400,31400,1
|
||||
20250219,115300,325714550,31400,31400,31400,31400,2
|
||||
20250219,115200,325651750,31350,31350,31350,31350,5
|
||||
20250219,115100,325495000,31350,31350,31350,31350,0
|
||||
20250219,115000,325495000,31350,31350,31350,31350,0
|
||||
20250219,114900,325495000,31350,31400,31400,31350,17
|
||||
20250219,114800,324962000,31400,31400,31400,31400,0
|
||||
20250219,114700,324962000,31400,31350,31400,31350,11
|
||||
20250219,114600,324616650,31350,31350,31350,31350,3
|
||||
20250219,114500,324522600,31350,31350,31350,31350,0
|
||||
20250219,114400,324522600,31350,31350,31350,31350,0
|
||||
20250219,114300,324522600,31350,31350,31350,31350,0
|
||||
20250219,114200,324522600,31350,31350,31350,31350,0
|
||||
20250219,114100,324522600,31350,31350,31350,31350,11
|
||||
20250219,114000,324177750,31400,31400,31400,31400,9
|
||||
20250219,113900,323895150,31350,31350,31350,31350,0
|
||||
20250219,113800,323895150,31350,31350,31350,31350,35
|
||||
20250219,113700,322797900,31350,31300,31350,31300,3
|
||||
20250219,113600,322703900,31300,31300,31300,31300,0
|
||||
20250219,113500,322703900,31300,31300,31300,31300,0
|
||||
20250219,113400,322703900,31300,31300,31300,31300,0
|
||||
20250219,113300,322703900,31300,31300,31300,31300,1
|
||||
20250219,113200,322672600,31350,31350,31350,31350,0
|
||||
20250219,113100,322672600,31350,31300,31350,31300,29
|
||||
20250219,113000,321764600,31300,31300,31300,31300,0
|
||||
20250219,112900,321764600,31300,31300,31300,31300,10
|
||||
20250219,112800,321451600,31350,31350,31350,31350,5
|
||||
20250219,112700,321294850,31350,31350,31350,31350,5
|
||||
20250219,112600,321138100,31250,31250,31250,31250,0
|
||||
20250219,112500,321138100,31250,31250,31250,31250,0
|
||||
20250219,112400,321138100,31250,31250,31250,31250,25
|
||||
20250219,112300,320356850,31250,31250,31250,31250,0
|
||||
20250219,112200,320356850,31250,31250,31250,31250,32
|
||||
20250219,112100,319356850,31250,31300,31300,31250,53
|
||||
20250219,112000,317698000,31300,31300,31300,31300,1
|
||||
20250219,111900,317666700,31300,31300,31300,31300,1
|
||||
20250219,111800,317635400,31300,31350,31350,31300,23
|
||||
20250219,111700,316915400,31350,31450,31450,31350,19
|
||||
20250219,111600,316318650,31350,31350,31350,31350,20
|
||||
20250219,111500,315691650,31350,31450,31500,31350,40
|
||||
20250219,111400,314433600,31450,31450,31450,31450,0
|
||||
20250219,111300,314433600,31450,31450,31450,31450,25
|
||||
20250219,111200,313647350,31500,31300,31500,31300,52
|
||||
20250219,111100,312010800,31500,31400,31500,31300,394
|
||||
20250219,111000,299621700,31350,31300,31350,31300,585
|
||||
20250219,110900,281282250,31350,31300,31350,31300,664
|
||||
20250219,110800,260496450,31250,31300,31300,31250,3
|
||||
20250219,110700,260402650,31250,31250,31250,31250,7
|
||||
20250219,110600,260183900,31250,31250,31250,31250,90
|
||||
20250219,110500,257371400,31250,31250,31250,31250,2
|
||||
20250219,110400,257308900,31250,31250,31250,31250,11
|
||||
20250219,110300,256965150,31250,31200,31250,31200,462
|
||||
20250219,110200,242544550,31150,31300,31300,31150,421
|
||||
20250219,110100,229388300,31300,31300,31350,31300,3
|
||||
20250219,110000,229294350,31300,31250,31350,31250,437
|
||||
20250219,105900,215618400,31250,31250,31250,31250,374
|
||||
20250219,105800,203930900,31300,31300,31300,31300,0
|
||||
20250219,105700,203930900,31300,31300,31300,31300,18
|
||||
20250219,105600,203367500,31300,31300,31300,31300,5
|
||||
20250219,105500,203211000,31350,31250,31350,31250,57
|
||||
20250219,105400,201426950,31250,31250,31250,31250,292
|
||||
20250219,105300,192301950,31250,31250,31250,31250,1
|
||||
20250219,105200,192270700,31200,31200,31200,31200,0
|
||||
20250219,105100,192270700,31200,31200,31200,31200,0
|
||||
20250219,105000,192270700,31200,31200,31200,31200,0
|
||||
20250219,104900,192270700,31200,31200,31200,31200,32
|
||||
20250219,104800,191272300,31200,31200,31200,31200,1
|
||||
20250219,104700,191241100,31200,31200,31200,31200,1
|
||||
20250219,104600,191209900,31200,31200,31200,31200,21
|
||||
20250219,104500,190554700,31200,31200,31200,31200,20
|
||||
20250219,104400,189930700,31350,31350,31350,31350,0
|
||||
20250219,104300,189930700,31350,31150,31350,31150,126
|
||||
20250219,104200,185985800,31400,31000,31400,31000,1002
|
||||
20250219,104100,154662950,31050,30950,31050,30950,64
|
||||
20250219,104000,152680750,31050,31050,31050,31050,0
|
||||
20250219,103900,152680750,31050,31050,31050,31050,60
|
||||
20250219,103800,150817750,31100,31100,31100,31100,0
|
||||
20250219,103700,150817750,31100,31100,31100,31100,1
|
||||
20250219,103600,150786650,31150,31050,31150,31050,192
|
||||
20250219,103500,144812050,31050,31000,31050,31000,68
|
||||
20250219,103400,142703500,30950,30950,31000,30950,11
|
||||
20250219,103300,142362950,30950,30950,30950,30950,15
|
||||
20250219,103200,141898700,31000,31000,31000,30900,40
|
||||
20250219,103100,140660900,31000,31000,31000,31000,4
|
||||
20250219,103000,140536900,30850,30900,31000,30850,1110
|
||||
20250219,102900,106152150,30900,30900,30900,30900,45
|
||||
20250219,102800,104761650,30800,30900,30900,30800,339
|
||||
20250219,102700,94288700,30900,30800,30900,30800,264
|
||||
20250219,102600,86138200,30800,30800,30800,30800,0
|
||||
20250219,102500,86138200,30800,30800,30800,30800,65
|
||||
20250219,102400,84136200,30750,30750,30750,30750,8
|
||||
20250219,102300,83890200,30750,30750,30750,30750,4
|
||||
20250219,102200,83767200,30750,30750,30750,30750,0
|
||||
20250219,102100,83767200,30750,30750,30750,30750,0
|
||||
20250219,102000,83767200,30750,30750,30750,30750,3
|
||||
20250219,101900,83674950,30750,30800,30800,30750,5
|
||||
20250219,101800,83521150,30750,30750,30750,30750,0
|
||||
20250219,101700,83521150,30750,30750,30750,30750,0
|
||||
20250219,101600,83521150,30750,30750,30750,30750,1
|
||||
20250219,101500,83490400,30750,30750,30750,30750,4
|
||||
20250219,101400,83367400,30750,30750,30750,30750,2
|
||||
20250219,101300,83305900,30750,30750,30750,30750,14
|
||||
20250219,101200,82875400,30700,30700,30700,30700,0
|
||||
20250219,101100,82875400,30700,30700,30700,30700,20
|
||||
20250219,101000,82261400,30850,30850,30850,30850,0
|
||||
20250219,100900,82261400,30850,30800,30850,30800,325
|
||||
20250219,100800,72251100,30750,30650,30750,30650,521
|
||||
20250219,100700,56255900,30650,30650,30650,30650,1
|
||||
20250219,100600,56225250,30650,30650,30650,30650,4
|
||||
20250219,100500,56102650,30600,30650,30650,30600,39
|
||||
20250219,100400,54907350,30600,30600,30600,30600,4
|
||||
20250219,100300,54784950,30600,30600,30600,30600,73
|
||||
20250219,100200,52551150,30600,30600,30600,30600,2
|
||||
20250219,100100,52489950,30650,30650,30650,30650,35
|
||||
20250219,100000,51417200,30650,30650,30700,30650,10
|
||||
20250219,095900,51110650,30650,30700,30700,30650,10
|
||||
20250219,095800,50803800,30650,30650,30650,30650,0
|
||||
20250219,095700,50803800,30650,30650,30650,30650,102
|
||||
20250219,095600,47677500,30700,30650,30700,30650,11
|
||||
20250219,095500,47339900,30650,30700,30700,30650,54
|
||||
20250219,095400,45682350,30700,30700,30700,30700,10
|
||||
20250219,095300,45375350,30700,30700,30700,30700,1
|
||||
20250219,095200,45344650,30700,30700,30700,30700,11
|
||||
20250219,095100,45006950,30750,30750,30750,30750,21
|
||||
20250219,095000,44361200,30750,30750,30750,30750,15
|
||||
20250219,094900,43899950,30700,30700,30700,30700,7
|
||||
20250219,094800,43685050,30750,30750,30750,30750,4
|
||||
20250219,094700,43562050,30650,30650,30650,30650,0
|
||||
20250219,094600,43562050,30650,30650,30650,30650,1
|
||||
20250219,094500,43531400,30800,30700,30800,30700,63
|
||||
20250219,094400,41596500,30650,30650,30650,30650,0
|
||||
20250219,094300,41596500,30650,30650,30650,30650,14
|
||||
20250219,094200,41167400,30650,30650,30650,30650,2
|
||||
20250219,094100,41106100,30600,30600,30600,30600,1
|
||||
20250219,094000,41075500,30700,30700,30700,30700,2
|
||||
20250219,093900,41014100,30600,30600,30600,30600,0
|
||||
20250219,093800,41014100,30600,30650,30650,30600,100
|
||||
20250219,093700,37953350,30650,30650,30650,30650,9
|
||||
20250219,093600,37677500,30650,30650,30650,30650,0
|
||||
20250219,093500,37677500,30650,30650,30650,30650,25
|
||||
20250219,093400,36911250,30600,30650,30650,30600,112
|
||||
20250219,093300,33483400,30650,30650,30650,30650,27
|
||||
20250219,093200,32655850,30650,30650,30650,30650,30
|
||||
20250219,093100,31736350,30650,30650,30650,30650,40
|
||||
20250219,093000,30510350,30650,30700,30700,30650,18
|
||||
20250219,092900,29957800,30700,30700,30700,30700,9
|
||||
20250219,092800,29681500,30700,30700,30700,30700,20
|
||||
20250219,092700,29067500,30700,30700,30700,30700,28
|
||||
20250219,092600,28207900,30750,30800,30800,30750,26
|
||||
20250219,092500,27407400,30800,30750,30800,30750,24
|
||||
20250219,092400,26668650,30700,30700,30700,30700,0
|
||||
20250219,092300,26668650,30700,30700,30700,30700,21
|
||||
20250219,092200,26023950,30650,30650,30650,30650,0
|
||||
20250219,092100,26023950,30650,30650,30650,30650,50
|
||||
20250219,092000,24491450,30650,30650,30650,30650,17
|
||||
20250219,091900,23970400,30650,30650,30650,30650,3
|
||||
20250219,091800,23878450,30650,30650,30650,30650,1
|
||||
20250219,091700,23847800,30600,30600,30650,30600,57
|
||||
20250219,091600,22103150,30700,30700,30700,30700,0
|
||||
20250219,091500,22103150,30700,30650,30700,30650,10
|
||||
20250219,091400,21796350,30650,30650,30650,30650,0
|
||||
20250219,091300,21796350,30650,30650,30650,30650,50
|
||||
20250219,091200,20263850,30650,30600,30650,30600,18
|
||||
20250219,091100,19712750,30600,30600,30600,30600,6
|
||||
20250219,091000,19529150,30600,30600,30600,30600,32
|
||||
20250219,090900,18549950,30650,30650,30650,30650,69
|
||||
20250219,090800,16435100,30650,30650,30650,30650,13
|
||||
20250219,090700,16036650,30650,30700,30750,30650,22
|
||||
20250219,090600,15360600,30750,30650,30750,30650,11
|
||||
20250219,090500,15023350,30600,30600,30600,30600,0
|
||||
20250219,090400,15023350,30600,30600,30700,30600,299
|
||||
20250219,090300,5854600,30600,30600,30600,30600,4
|
||||
20250219,090200,5732200,30600,30700,30700,30600,102
|
||||
20250219,090100,2601000,30600,30600,30600,30600,67
|
||||
20250219,090000,550800,30600,30600,30600,30600,18
|
||||
|
Reference in New Issue
Block a user