Update 2025-02-19 4022 candle_min
This commit is contained in:
676
100840/min/candle-20250219.csv
Normal file
676
100840/min/candle-20250219.csv
Normal file
@@ -0,0 +1,676 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,201400,5822136050,27750,27750,27750,27750,1737
|
||||
20250219,201300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,201200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,201100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,201000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,200900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,200800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,200700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,200600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,200500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,200400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,200300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,200200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,200100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,200000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,195900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,195800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,195700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,195600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,195500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,195400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,195300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,195200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,195100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,195000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,194900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,194800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,194700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,194600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,194500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,194400,5822136050,27750,27750,27750,27750,1737
|
||||
20250219,194300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,194200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,194100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,194000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,193900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,193800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,193700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,193600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,193500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,193400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,193300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,193200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,193100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,193000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,192900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,192800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,192700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,192600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,192500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,192400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,192300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,192200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,192100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,192000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,191900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,191800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,191700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,191600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,191500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,191400,5822136050,27750,27750,27750,27750,1737
|
||||
20250219,191300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,191200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,191100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,191000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,190900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,190800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,190700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,190600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,190500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,190400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,190300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,190200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,190100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,190000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,185900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,185800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,185700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,185600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,185500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,185400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,185300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,185200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,185100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,185000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,184900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,184800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,184700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,184600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,184500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,184400,5822136050,27750,27750,27750,27750,1737
|
||||
20250219,184300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,184200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,184100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,184000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,183900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,183800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,183700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,183600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,183500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,183400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,183300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,183200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,183100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,183000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,182900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,182800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,182700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,182600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,182500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,182400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,182300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,182200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,182100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,182000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,181900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,181800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,181700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,181600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,181500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,181400,5822136050,27750,27750,27750,27750,1737
|
||||
20250219,181300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,181200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,181100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,181000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,180900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,180800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,180700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,180600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,180500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,180400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,180300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,180200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,180100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,180000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,175900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,175800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,175700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,175600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,175500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,175400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,175300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,175200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,175100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,175000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,174900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,174800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,174700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,174600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,174500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,174400,5822136050,27750,27750,27750,27750,1737
|
||||
20250219,174300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,174200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,174100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,174000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,173900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,173800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,173700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,173600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,173500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,173400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,173300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,173200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,173100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,173000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,172900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,172800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,172700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,172600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,172500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,172400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,172300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,172200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,172100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,172000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,171900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,171800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,171700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,171600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,171500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,171400,5822136050,27750,27750,27750,27750,1737
|
||||
20250219,171300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,171200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,171100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,171000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,170900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,170800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,170700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,170600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,170500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,170400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,170300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,170200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,170100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,170000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,165900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,165800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,165700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,165600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,165500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,165400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,165300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,165200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,165100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,165000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,164900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,164800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,164700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,164600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,164500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,164400,5822136050,27750,27750,27750,27750,1737
|
||||
20250219,164300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,164200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,164100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,164000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,163900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,163800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,163700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,163600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,163500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,163400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,163300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,163200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,163100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,163000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,162900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,162800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,162700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,162600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,162500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,162400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,162300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,162200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,162100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,162000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,161900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,161800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,161700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,161600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,161500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,161400,5822136050,27750,27750,27750,27750,1737
|
||||
20250219,161300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,161200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,161100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,161000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,160900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,160800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,160700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,160600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,160500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,160400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,160300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,160200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,160100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,160000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,155900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,155800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,155700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,155600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,155500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,155400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,155300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,155200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,155100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,155000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,154900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,154800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,154700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,154600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,154500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,154400,5822136050,27750,27750,27750,27750,1737
|
||||
20250219,154300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,154200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,154100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,154000,5822136050,27750,27750,27750,27750,0
|
||||
20250219,153900,5822136050,27750,27750,27750,27750,0
|
||||
20250219,153800,5822136050,27750,27750,27750,27750,0
|
||||
20250219,153700,5822136050,27750,27750,27750,27750,0
|
||||
20250219,153600,5822136050,27750,27750,27750,27750,0
|
||||
20250219,153500,5822136050,27750,27750,27750,27750,0
|
||||
20250219,153400,5822136050,27750,27750,27750,27750,0
|
||||
20250219,153300,5822136050,27750,27750,27750,27750,0
|
||||
20250219,153200,5822136050,27750,27750,27750,27750,0
|
||||
20250219,153100,5822136050,27750,27750,27750,27750,0
|
||||
20250219,153000,5822136050,27750,27750,27750,27750,1737
|
||||
20250219,152900,5773934300,27750,27750,27750,27750,0
|
||||
20250219,152800,5773934300,27750,27750,27750,27750,0
|
||||
20250219,152700,5773934300,27750,27750,27750,27750,0
|
||||
20250219,152600,5773934300,27750,27750,27750,27750,0
|
||||
20250219,152500,5773934300,27750,27750,27750,27750,0
|
||||
20250219,152400,5773934300,27750,27750,27750,27750,0
|
||||
20250219,152300,5773934300,27750,27750,27750,27750,0
|
||||
20250219,152200,5773934300,27750,27750,27750,27750,0
|
||||
20250219,152100,5773934300,27750,27750,27750,27750,0
|
||||
20250219,152000,5773934300,27750,27750,27750,27750,0
|
||||
20250219,151900,5773934300,27750,27850,27850,27750,395
|
||||
20250219,151800,5762971750,27750,27800,27800,27750,64
|
||||
20250219,151700,5761195700,27900,27800,27900,27750,78
|
||||
20250219,151600,5759023250,27900,27700,27900,27700,321
|
||||
20250219,151500,5750120100,27700,27750,27750,27700,431
|
||||
20250219,151400,5738180200,27700,27700,27750,27700,141
|
||||
20250219,151300,5734272750,27700,27650,27700,27650,590
|
||||
20250219,151200,5717931350,27650,27750,27750,27650,200
|
||||
20250219,151100,5712396050,27750,27650,27750,27650,188
|
||||
20250219,151000,5707197050,27650,27650,27750,27650,241
|
||||
20250219,150900,5700532900,27650,27700,27750,27650,432
|
||||
20250219,150800,5688574550,27700,27700,27750,27700,298
|
||||
20250219,150700,5680317750,27700,27900,27900,27700,174
|
||||
20250219,150600,5675484600,27900,27750,27900,27650,281
|
||||
20250219,150500,5667687850,27800,27700,27850,27700,1019
|
||||
20250219,150400,5639327650,27700,27700,27950,27700,812
|
||||
20250219,150300,5616805150,27700,27700,27750,27700,2148
|
||||
20250219,150200,5557294200,27750,27750,27900,27700,770
|
||||
20250219,150100,5535939450,27750,27850,27850,27700,191
|
||||
20250219,150000,5530631450,27850,27700,27900,27700,486
|
||||
20250219,145900,5517153750,27700,27750,27900,27700,1130
|
||||
20250219,145800,5485809900,27950,27750,27950,27700,244
|
||||
20250219,145700,5479014100,27750,27750,27900,27750,482
|
||||
20250219,145600,5465614700,27750,27750,27800,27750,402
|
||||
20250219,145500,5454446700,27750,27750,27900,27750,526
|
||||
20250219,145400,5439815550,27750,27850,27900,27750,255
|
||||
20250219,145300,5432736500,27900,27800,27900,27750,503
|
||||
20250219,145200,5418748150,27850,27800,27900,27800,292
|
||||
20250219,145100,5410616600,27900,27800,27900,27750,1008
|
||||
20250219,145000,5382582900,27800,28000,28000,27800,1296
|
||||
20250219,144900,5346444950,27950,28000,28000,27950,218
|
||||
20250219,144800,5340341700,28000,28050,28050,28000,982
|
||||
20250219,144700,5312809250,28050,28000,28050,28000,198
|
||||
20250219,144600,5307256150,28050,28050,28050,28000,215
|
||||
20250219,144500,5301229350,28000,27950,28050,27950,199
|
||||
20250219,144400,5295648550,27950,28050,28100,27950,643
|
||||
20250219,144300,5277618200,28000,28050,28050,28000,91
|
||||
20250219,144200,5275065750,28000,28000,28000,27950,190
|
||||
20250219,144100,5269747750,28000,27950,28050,27950,115
|
||||
20250219,144000,5266527450,28000,28050,28100,28000,272
|
||||
20250219,143900,5258898050,28100,28050,28100,28050,706
|
||||
20250219,143800,5239084450,28050,27900,28050,27900,160
|
||||
20250219,143700,5234598300,28100,28000,28100,28000,342
|
||||
20250219,143600,5225006000,27900,27950,28050,27900,216
|
||||
20250219,143500,5218951000,28050,28000,28050,27900,175
|
||||
20250219,143400,5214052000,28000,28000,28000,28000,6
|
||||
20250219,143300,5213884000,28050,27950,28050,27800,315
|
||||
20250219,143200,5205060500,27900,27900,27900,27850,95
|
||||
20250219,143100,5202410100,27900,27950,27950,27800,164
|
||||
20250219,143000,5197835400,27950,28000,28000,27800,259
|
||||
20250219,142900,5190599750,27800,27850,28000,27800,253
|
||||
20250219,142800,5183545050,27850,27800,27850,27800,258
|
||||
20250219,142700,5176362300,27800,27800,27850,27750,225
|
||||
20250219,142600,5170104200,27750,27800,27850,27750,269
|
||||
20250219,142500,5162617600,27750,27850,27850,27750,209
|
||||
20250219,142400,5156801250,27800,27850,27850,27750,252
|
||||
20250219,142300,5149799500,27800,27800,27900,27750,179
|
||||
20250219,142200,5144822850,27800,27750,27800,27750,67
|
||||
20250219,142100,5142961100,27850,27900,27900,27800,200
|
||||
20250219,142000,5137391350,27850,27900,27950,27850,128
|
||||
20250219,141900,5133819200,27850,27900,27900,27850,125
|
||||
20250219,141800,5130336650,27850,27850,27850,27800,91
|
||||
20250219,141700,5127802400,27900,27900,27900,27850,81
|
||||
20250219,141600,5125544100,27850,27800,27850,27800,66
|
||||
20250219,141500,5123706750,27800,27900,27900,27800,126
|
||||
20250219,141400,5120199500,27850,27800,27900,27800,121
|
||||
20250219,141300,5116834050,27750,27850,27850,27750,50
|
||||
20250219,141200,5115443500,27800,27750,27800,27750,220
|
||||
20250219,141100,5109335200,27800,27850,27850,27750,57
|
||||
20250219,141000,5107749700,27800,27850,27950,27800,142
|
||||
20250219,140900,5103793450,27850,27900,27950,27850,168
|
||||
20250219,140800,5099109800,27950,27900,27950,27900,105
|
||||
20250219,140700,5096179200,27950,27900,27950,27850,171
|
||||
20250219,140600,5091409750,27900,27900,27900,27850,203
|
||||
20250219,140500,5085754900,27850,27850,27850,27750,419
|
||||
20250219,140400,5074104550,27850,27850,27850,27800,416
|
||||
20250219,140300,5062537450,27800,27800,27850,27800,106
|
||||
20250219,140200,5059589350,27850,27800,27850,27800,175
|
||||
20250219,140100,5054720100,27850,27850,27850,27800,220
|
||||
20250219,140000,5048593300,27850,27900,27900,27800,215
|
||||
20250219,135900,5042610900,27900,27800,27900,27800,154
|
||||
20250219,135800,5038328000,27850,27850,27850,27800,128
|
||||
20250219,135700,5034767150,27800,27800,27850,27800,131
|
||||
20250219,135600,5031123500,27850,27800,27850,27750,96
|
||||
20250219,135500,5028451000,27800,27800,27850,27800,101
|
||||
20250219,135400,5025642100,27800,27800,27800,27700,104
|
||||
20250219,135300,5022758850,27800,27850,27850,27750,237
|
||||
20250219,135200,5016179750,27850,27750,27850,27750,1718
|
||||
20250219,135100,4968419300,27800,27750,27800,27750,361
|
||||
20250219,135000,4958399200,27750,27800,27800,27750,338
|
||||
20250219,134900,4949014550,27750,27750,27800,27750,615
|
||||
20250219,134800,4931922200,27800,27800,27800,27750,360
|
||||
20250219,134700,4921929850,27750,27750,27800,27700,238
|
||||
20250219,134600,4915325150,27750,27800,27800,27750,209
|
||||
20250219,134500,4909521100,27800,27750,27800,27750,144
|
||||
20250219,134400,4905523700,27800,27800,27800,27750,209
|
||||
20250219,134300,4899721650,27750,27750,27800,27750,102
|
||||
20250219,134200,4896890150,27800,27750,27800,27750,126
|
||||
20250219,134100,4893392100,27800,27750,27800,27750,201
|
||||
20250219,134000,4887808450,27750,27750,27800,27750,225
|
||||
20250219,133900,4881563700,27800,27750,27800,27750,153
|
||||
20250219,133800,4877316700,27750,27750,27800,27750,124
|
||||
20250219,133700,4873873700,27750,27900,27900,27750,2139
|
||||
20250219,133600,4814390550,27850,27850,27950,27850,589
|
||||
20250219,133500,4797958350,27900,27900,27900,27850,151
|
||||
20250219,133400,4793747950,27850,27850,27900,27850,73
|
||||
20250219,133300,4791713900,27800,27850,28150,27750,2007
|
||||
20250219,133200,4735774200,27800,27850,27850,27800,126
|
||||
20250219,133100,4732267600,27800,27950,27950,27800,850
|
||||
20250219,133000,4708556150,28000,28050,28100,27950,675
|
||||
20250219,132900,4689638650,28050,28150,28200,28000,1578
|
||||
20250219,132800,4645347700,28150,28100,28150,28050,817
|
||||
20250219,132700,4622374800,28050,28100,28100,28000,1137
|
||||
20250219,132600,4590430600,28100,28050,28150,28000,282
|
||||
20250219,132500,4582508350,28050,28150,28150,28050,354
|
||||
20250219,132400,4572562700,28150,28100,28150,28100,430
|
||||
20250219,132300,4560470300,28200,28050,28250,28000,1510
|
||||
20250219,132200,4517975400,28050,27950,28100,27950,986
|
||||
20250219,132100,4490330500,27900,27850,27950,27800,1092
|
||||
20250219,132000,4459893800,27800,27800,27850,27800,123
|
||||
20250219,131900,4456471500,27800,27800,27850,27800,152
|
||||
20250219,131800,4452242300,27850,27800,27850,27800,123
|
||||
20250219,131700,4448820800,27800,27850,27850,27800,115
|
||||
20250219,131600,4445621200,27800,27800,27850,27750,469
|
||||
20250219,131500,4432583000,27750,27750,27750,27700,100
|
||||
20250219,131400,4429810050,27700,27750,27750,27700,175
|
||||
20250219,131300,4424955400,27800,27800,27800,27700,71
|
||||
20250219,131200,4422985550,27750,27750,27750,27700,132
|
||||
20250219,131100,4419327050,27700,27750,27750,27700,109
|
||||
20250219,131000,4416306100,27850,27750,27850,27750,82
|
||||
20250219,130900,4414029400,27750,27750,27800,27750,26
|
||||
20250219,130800,4413306800,27750,27800,27800,27750,105
|
||||
20250219,130700,4410391050,27800,27800,27900,27800,69
|
||||
20250219,130600,4408471150,27850,27800,27850,27800,82
|
||||
20250219,130500,4406190550,27900,27900,27900,27850,170
|
||||
20250219,130400,4401453500,27900,27850,27900,27850,95
|
||||
20250219,130300,4398805300,27850,27900,27900,27850,536
|
||||
20250219,130200,4383850950,27900,27950,27950,27900,136
|
||||
20250219,130100,4380054550,27900,27900,27900,27800,649
|
||||
20250219,130000,4361950050,27850,27800,27850,27750,1615
|
||||
20250219,125900,4316997300,27800,27850,27850,27800,358
|
||||
20250219,125800,4307035350,27850,27800,27850,27750,606
|
||||
20250219,125700,4290178700,27750,27850,27850,27750,376
|
||||
20250219,125600,4279736650,27800,27800,27850,27800,261
|
||||
20250219,125500,4272479100,27850,27800,27850,27800,122
|
||||
20250219,125400,4269084600,27850,27900,27900,27800,56
|
||||
20250219,125300,4267523250,27800,27850,27900,27800,825
|
||||
20250219,125200,4244548650,27900,27900,27900,27850,376
|
||||
20250219,125100,4234060800,27900,27800,27900,27800,471
|
||||
20250219,125000,4220943700,27800,27800,27850,27800,64
|
||||
20250219,124900,4219162850,27850,27850,27850,27800,133
|
||||
20250219,124800,4215461400,27800,27800,27900,27800,420
|
||||
20250219,124700,4203775250,27850,27950,28000,27850,810
|
||||
20250219,124600,4181189200,27900,27950,28000,27900,282
|
||||
20250219,124500,4173307650,28000,28100,28100,28000,683
|
||||
20250219,124400,4154166200,28050,27850,28050,27800,787
|
||||
20250219,124300,4132184850,27850,27750,27850,27750,673
|
||||
20250219,124200,4113502350,27700,27650,27750,27600,251
|
||||
20250219,124100,4106554250,27600,27600,27650,27550,83
|
||||
20250219,124000,4104263450,27600,27600,27600,27550,42
|
||||
20250219,123900,4103104300,27600,27650,27650,27550,101
|
||||
20250219,123800,4100314950,27600,27600,27600,27550,455
|
||||
20250219,123700,4087759550,27600,27550,27600,27550,125
|
||||
20250219,123600,4084314250,27600,27550,27600,27500,490
|
||||
20250219,123500,4070816000,27550,27550,27550,27500,382
|
||||
20250219,123400,4060294200,27500,27550,27550,27500,121
|
||||
20250219,123300,4056963350,27550,27550,27600,27550,504
|
||||
20250219,123200,4043076400,27600,27600,27600,27550,169
|
||||
20250219,123100,4038414650,27600,27550,27600,27550,257
|
||||
20250219,123000,4031331850,27550,27550,27650,27550,111
|
||||
20250219,122900,4028270850,27600,27600,27600,27550,501
|
||||
20250219,122800,4014465150,27550,27550,27600,27550,131
|
||||
20250219,122700,4010854250,27600,27550,27600,27550,104
|
||||
20250219,122600,4007986450,27600,27650,27650,27550,227
|
||||
20250219,122500,4001723650,27650,27600,27650,27600,349
|
||||
20250219,122400,3992083950,27650,27650,27700,27600,132
|
||||
20250219,122300,3988438000,27650,27600,27700,27600,84
|
||||
20250219,122200,3986116550,27700,27650,27700,27600,352
|
||||
20250219,122100,3976382850,27700,27650,27750,27650,50
|
||||
20250219,122000,3974996250,27650,27750,27750,27650,816
|
||||
20250219,121900,3952396300,27750,27650,27750,27650,106
|
||||
20250219,121800,3949463500,27600,27650,27700,27600,56
|
||||
20250219,121700,3947914200,27700,27650,27700,27650,94
|
||||
20250219,121600,3945313550,27700,27750,27750,27650,59
|
||||
20250219,121500,3943678300,27750,27650,27800,27600,228
|
||||
20250219,121400,3937373800,27600,27800,27800,27500,2013
|
||||
20250219,121300,3881864900,27800,27700,27800,27650,414
|
||||
20250219,121200,3870404900,27700,27650,27700,27650,224
|
||||
20250219,121100,3864207950,27650,27750,27800,27650,1789
|
||||
20250219,121000,3814696100,27750,27700,27750,27650,75
|
||||
20250219,120900,3812618850,27650,27750,27800,27650,182
|
||||
20250219,120800,3807578700,27750,27700,27800,27700,86
|
||||
20250219,120700,3805194350,27700,27750,27750,27700,68
|
||||
20250219,120600,3803308850,27700,27800,27800,27700,88
|
||||
20250219,120500,3800867300,27750,27800,27850,27700,94
|
||||
20250219,120400,3798257150,27800,27750,27800,27750,149
|
||||
20250219,120300,3794118150,27750,27750,27750,27700,87
|
||||
20250219,120200,3791705300,27750,27750,27750,27700,500
|
||||
20250219,120100,3777851550,27700,27750,27750,27700,88
|
||||
20250219,120000,3775411700,27700,27700,27750,27700,102
|
||||
20250219,115900,3772583850,27700,27700,27750,27650,131
|
||||
20250219,115800,3768959000,27650,27650,27700,27650,296
|
||||
20250219,115700,3760762450,27700,27650,27700,27650,1029
|
||||
20250219,115600,3732306700,27700,27650,27700,27650,139
|
||||
20250219,115500,3728459050,27700,27700,27700,27650,98
|
||||
20250219,115400,3725747550,27650,27700,27700,27650,132
|
||||
20250219,115300,3722095250,27650,27650,27700,27650,225
|
||||
20250219,115200,3715870250,27650,27700,27700,27650,69
|
||||
20250219,115100,3713960550,27650,27700,27700,27650,98
|
||||
20250219,115000,3711248600,27700,27700,27700,27650,176
|
||||
20250219,114900,3706378050,27700,27700,27700,27650,164
|
||||
20250219,114800,3701837850,27700,27700,27700,27650,479
|
||||
20250219,114700,3688572900,27750,27800,27800,27700,43
|
||||
20250219,114600,3687379400,27750,27800,27800,27750,125
|
||||
20250219,114500,3683909200,27750,27750,27750,27700,292
|
||||
20250219,114400,3675808750,27700,27750,27750,27700,180
|
||||
20250219,114300,3670818550,27750,27750,27750,27700,64
|
||||
20250219,114200,3669042650,27700,27700,27750,27700,122
|
||||
20250219,114100,3665661150,27750,27750,27750,27700,102
|
||||
20250219,114000,3662833800,27750,27750,27750,27700,213
|
||||
20250219,113900,3656931350,27750,27800,27800,27700,174
|
||||
20250219,113800,3652102600,27750,27750,27800,27750,24
|
||||
20250219,113700,3651436250,27700,27750,27800,27700,97
|
||||
20250219,113600,3648745500,27750,27750,27750,27750,82
|
||||
20250219,113500,3646470000,27700,27750,27800,27700,92
|
||||
20250219,113400,3643919150,27800,27750,27800,27700,114
|
||||
20250219,113300,3640756700,27750,27700,27800,27700,61
|
||||
20250219,113200,3639063700,27700,27700,27750,27700,133
|
||||
20250219,113100,3635378600,27700,27750,27750,27650,120
|
||||
20250219,113000,3632055750,27750,27750,27750,27650,112
|
||||
20250219,112900,3628953500,27700,27700,27700,27650,83
|
||||
20250219,112800,3626655850,27700,27700,27750,27650,50
|
||||
20250219,112700,3625271500,27700,27750,27750,27650,180
|
||||
20250219,112600,3620291000,27750,27700,27750,27700,106
|
||||
20250219,112500,3617352800,27700,27800,27800,27650,80
|
||||
20250219,112400,3615136650,27800,27700,27800,27650,302
|
||||
20250219,112300,3606780600,27700,27700,27750,27650,183
|
||||
20250219,112200,3601715450,27750,27800,27800,27650,314
|
||||
20250219,112100,3593014850,27750,27750,27750,27700,120
|
||||
20250219,112000,3589688200,27750,27800,27800,27750,132
|
||||
20250219,111900,3586022700,27800,27750,27850,27750,152
|
||||
20250219,111800,3581792750,27750,27750,27800,27700,97
|
||||
20250219,111700,3579102250,27800,27800,27800,27650,224
|
||||
20250219,111600,3572883950,27650,27700,27750,27650,235
|
||||
20250219,111500,3566379750,27700,27650,27750,27650,100
|
||||
20250219,111400,3563611550,27700,27750,27800,27650,2068
|
||||
20250219,111300,3506419750,27750,27700,27750,27700,42
|
||||
20250219,111200,3505254350,27700,27650,27700,27650,129
|
||||
20250219,111100,3501685900,27700,27650,27700,27600,66
|
||||
20250219,111000,3499860300,27650,27600,27650,27600,422
|
||||
20250219,110900,3488196850,27650,27700,27700,27600,77
|
||||
20250219,110800,3486067900,27650,27600,27650,27600,48
|
||||
20250219,110700,3484742750,27650,27700,27700,27650,77
|
||||
20250219,110600,3482612700,27700,27700,27750,27650,88
|
||||
20250219,110500,3480174750,27700,27650,27700,27600,316
|
||||
20250219,110400,3471441050,27700,27650,27700,27600,71
|
||||
20250219,110300,3469476950,27650,27650,27700,27600,110
|
||||
20250219,110200,3466437800,27700,27650,27700,27600,778
|
||||
20250219,110100,3444933400,27600,27600,27650,27600,151
|
||||
20250219,110000,3440763850,27650,27600,27650,27600,106
|
||||
20250219,105900,3437835100,27600,27650,27650,27550,117
|
||||
20250219,105800,3434603950,27600,27600,27650,27600,185
|
||||
20250219,105700,3429496950,27450,27600,27600,27450,604
|
||||
20250219,105600,3412871700,27550,27550,27550,27500,53
|
||||
20250219,105500,3411411600,27500,27450,27500,27450,515
|
||||
20250219,105400,3397273350,27450,27500,27500,27450,161
|
||||
20250219,105300,3392851900,27450,27450,27500,27450,131
|
||||
20250219,105200,3389254950,27400,27450,27500,27400,101
|
||||
20250219,105100,3386483050,27500,27450,27550,27450,702
|
||||
20250219,105000,3367203200,27450,27450,27450,27400,76
|
||||
20250219,104900,3365117050,27400,27400,27500,27400,104
|
||||
20250219,104800,3362266250,27450,27450,27500,27450,63
|
||||
20250219,104700,3360536000,27450,27450,27500,27400,2896
|
||||
20250219,104600,3281048100,27350,27350,27550,27350,3331
|
||||
20250219,104500,3189862400,27600,27600,27600,27350,4558
|
||||
20250219,104400,3064959000,27600,27550,27650,27550,188
|
||||
20250219,104300,3059768200,27550,27500,27600,27500,164
|
||||
20250219,104200,3055250350,27500,27500,27550,27450,264
|
||||
20250219,104100,3047991950,27500,27450,27500,27450,335
|
||||
20250219,104000,3038795200,27450,27600,27600,27450,1219
|
||||
20250219,103900,3005275500,27600,27600,27650,27600,363
|
||||
20250219,103800,2995255700,27550,27550,27600,27550,336
|
||||
20250219,103700,2985996600,27550,27650,27650,27550,235
|
||||
20250219,103600,2979511100,27650,27600,27650,27600,133
|
||||
20250219,103500,2975838950,27650,27600,27700,27600,91
|
||||
20250219,103400,2973323700,27650,27650,27700,27650,470
|
||||
20250219,103300,2960326000,27700,27600,27700,27600,234
|
||||
20250219,103200,2953860350,27600,27550,27600,27550,274
|
||||
20250219,103100,2946308350,27550,27650,27650,27550,44
|
||||
20250219,103000,2945092950,27650,27550,27650,27550,303
|
||||
20250219,102900,2936728700,27550,27600,27700,27550,53
|
||||
20250219,102800,2935265100,27600,27500,27650,27500,774
|
||||
20250219,102700,2913937550,27500,27550,27650,27500,1970
|
||||
20250219,102600,2859707200,27550,27550,27600,27550,117
|
||||
20250219,102500,2856482850,27550,27550,27550,27500,85
|
||||
20250219,102400,2854143750,27500,27600,27600,27500,3310
|
||||
20250219,102300,2763080600,27550,27550,27650,27550,434
|
||||
20250219,102200,2751106700,27550,27600,27600,27550,2798
|
||||
20250219,102100,2673954850,27650,27750,27750,27650,866
|
||||
20250219,102000,2649971950,27700,27750,27850,27700,75
|
||||
20250219,101900,2647891300,27750,27650,27850,27650,220
|
||||
20250219,101800,2641788200,27800,27700,27800,27650,1117
|
||||
20250219,101700,2610847000,27750,27950,27950,27700,58
|
||||
20250219,101600,2609233850,27650,27700,27700,27600,1004
|
||||
20250219,101500,2581478050,27750,27850,27850,27650,4114
|
||||
20250219,101400,2467335050,27900,27900,27900,27850,50
|
||||
20250219,101300,2465940100,27850,27850,27900,27800,1369
|
||||
20250219,101200,2427835400,27850,27950,27950,27850,62
|
||||
20250219,101100,2426105350,27950,27900,27950,27900,136
|
||||
20250219,101000,2422305650,27950,28050,28050,27950,121
|
||||
20250219,100900,2418920250,28050,27950,28150,27950,118
|
||||
20250219,100800,2415612950,27900,27950,27950,27850,434
|
||||
20250219,100700,2403500450,27950,27950,27950,27900,72
|
||||
20250219,100600,2401488100,27950,27900,27950,27850,115
|
||||
20250219,100500,2398275700,27950,27900,27950,27800,222
|
||||
20250219,100400,2392085600,27900,27800,27950,27800,136
|
||||
20250219,100300,2388296500,27900,27850,27950,27800,365
|
||||
20250219,100200,2378146200,27950,27900,27950,27850,309
|
||||
20250219,100100,2369537450,27900,27900,27950,27850,47
|
||||
20250219,100000,2368226200,27850,27850,27900,27850,422
|
||||
20250219,095900,2356472450,27850,27900,27900,27850,64
|
||||
20250219,095800,2354688950,27900,27950,27950,27900,664
|
||||
20250219,095700,2336161200,27900,27850,27950,27850,74
|
||||
20250219,095600,2334095550,27900,27850,27900,27850,49
|
||||
20250219,095500,2332728600,27850,27900,27900,27850,107
|
||||
20250219,095400,2329745100,27900,28000,28000,27900,492
|
||||
20250219,095300,2315997200,28050,28000,28050,27950,22
|
||||
20250219,095200,2315380250,28000,27950,28100,27950,104
|
||||
20250219,095100,2312466350,28050,27900,28050,27900,186
|
||||
20250219,095000,2307249850,27900,28200,28200,27900,627
|
||||
20250219,094900,2289716100,28150,28100,28200,28100,315
|
||||
20250219,094800,2280850000,28200,28300,28300,28100,532
|
||||
20250219,094700,2265856600,28300,28350,28400,28300,709
|
||||
20250219,094600,2245760700,28300,28100,28300,28100,959
|
||||
20250219,094500,2218712300,28100,27900,28100,27900,3742
|
||||
20250219,094400,2113971400,27800,27800,27850,27800,126
|
||||
20250219,094300,2110467600,27750,27850,27850,27750,5683
|
||||
20250219,094200,1952497700,27900,28000,28000,27900,1361
|
||||
20250219,094100,1914524200,27950,27900,27950,27900,300
|
||||
20250219,094000,1906142150,28050,27900,28100,27900,174
|
||||
20250219,093900,1901264000,27900,27850,27900,27850,85
|
||||
20250219,093800,1898895150,27900,27850,28000,27850,148
|
||||
20250219,093700,1894769300,27950,27850,28000,27850,94
|
||||
20250219,093600,1892141500,27850,27900,27950,27800,1117
|
||||
20250219,093500,1861036000,27950,28100,28100,27950,854
|
||||
20250219,093400,1837122450,28000,27900,28050,27900,1165
|
||||
20250219,093300,1804502050,27950,27950,27950,27900,23
|
||||
20250219,093200,1803859300,27950,27950,27950,27900,127
|
||||
20250219,093100,1800311500,27950,27950,27950,27950,40
|
||||
20250219,093000,1799193500,27900,27850,28000,27800,827
|
||||
20250219,092900,1776123650,27850,27850,27900,27800,1245
|
||||
20250219,092800,1741450250,27900,27950,27950,27850,893
|
||||
20250219,092700,1716563000,27950,27900,27950,27850,1053
|
||||
20250219,092600,1687184000,28000,27900,28000,27850,255
|
||||
20250219,092500,1680069400,27850,27850,28000,27850,3934
|
||||
20250219,092400,1570495050,27850,27950,27950,27850,805
|
||||
20250219,092300,1548037350,27950,27950,28000,27900,500
|
||||
20250219,092200,1534063800,27950,28100,28100,27900,929
|
||||
20250219,092100,1508069050,28000,28050,28100,27850,544
|
||||
20250219,092000,1492824800,28000,28150,28150,27750,4514
|
||||
20250219,091900,1366866550,28150,28150,28200,28050,1172
|
||||
20250219,091800,1333893450,28200,28200,28200,28200,168
|
||||
20250219,091700,1329155850,28200,28100,28200,28100,769
|
||||
20250219,091600,1307542450,28100,28250,28250,28050,2895
|
||||
20250219,091500,1226174800,28250,28350,28350,28250,220
|
||||
20250219,091400,1219943250,28300,28300,28300,28250,45
|
||||
20250219,091300,1218670250,28200,28150,28200,28150,401
|
||||
20250219,091200,1207363300,28200,28200,28250,28200,1928
|
||||
20250219,091100,1152993250,28200,28400,28400,28200,2485
|
||||
20250219,091000,1082705200,28350,28300,28400,28250,734
|
||||
20250219,090900,1061907800,28250,28650,28650,28250,4993
|
||||
20250219,090800,920403800,28800,29000,29000,28750,1329
|
||||
20250219,090700,882061650,29000,28950,29150,28900,3307
|
||||
20250219,090600,786107200,29000,28950,29000,28900,676
|
||||
20250219,090500,766522250,28900,28800,29000,28800,345
|
||||
20250219,090400,756564950,28650,28550,28800,28550,467
|
||||
20250219,090300,743165550,28550,28750,28800,28450,3170
|
||||
20250219,090200,652393300,28700,28800,29200,28550,4110
|
||||
20250219,090100,533913800,28750,29300,29400,28750,7969
|
||||
20250219,090000,301420100,29350,28750,29500,28750,10362
|
||||
|
Reference in New Issue
Block a user