Update 2025-02-19 4022 candle_min
This commit is contained in:
679
104830/min/candle-20250219.csv
Normal file
679
104830/min/candle-20250219.csv
Normal file
@@ -0,0 +1,679 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,201700,18827404050,22900,22900,22900,22900,7235
|
||||
20250219,201600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,201500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,201400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,201300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,201200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,201100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,201000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,200900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,200800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,200700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,200600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,200500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,200400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,200300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,200200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,200100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,200000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,195900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,195800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,195700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,195600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,195500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,195400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,195300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,195200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,195100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,195000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,194900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,194800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,194700,18827404050,22900,22900,22900,22900,7235
|
||||
20250219,194600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,194500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,194400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,194300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,194200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,194100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,194000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,193900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,193800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,193700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,193600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,193500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,193400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,193300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,193200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,193100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,193000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,192900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,192800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,192700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,192600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,192500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,192400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,192300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,192200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,192100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,192000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,191900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,191800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,191700,18827404050,22900,22900,22900,22900,7235
|
||||
20250219,191600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,191500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,191400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,191300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,191200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,191100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,191000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,190900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,190800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,190700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,190600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,190500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,190400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,190300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,190200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,190100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,190000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,185900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,185800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,185700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,185600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,185500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,185400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,185300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,185200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,185100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,185000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,184900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,184800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,184700,18827404050,22900,22900,22900,22900,7235
|
||||
20250219,184600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,184500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,184400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,184300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,184200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,184100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,184000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,183900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,183800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,183700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,183600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,183500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,183400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,183300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,183200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,183100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,183000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,182900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,182800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,182700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,182600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,182500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,182400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,182300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,182200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,182100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,182000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,181900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,181800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,181700,18827404050,22900,22900,22900,22900,7235
|
||||
20250219,181600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,181500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,181400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,181300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,181200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,181100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,181000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,180900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,180800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,180700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,180600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,180500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,180400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,180300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,180200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,180100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,180000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,175900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,175800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,175700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,175600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,175500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,175400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,175300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,175200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,175100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,175000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,174900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,174800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,174700,18827404050,22900,22900,22900,22900,7235
|
||||
20250219,174600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,174500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,174400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,174300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,174200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,174100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,174000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,173900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,173800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,173700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,173600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,173500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,173400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,173300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,173200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,173100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,173000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,172900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,172800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,172700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,172600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,172500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,172400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,172300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,172200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,172100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,172000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,171900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,171800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,171700,18827404050,22900,22900,22900,22900,7235
|
||||
20250219,171600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,171500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,171400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,171300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,171200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,171100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,171000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,170900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,170800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,170700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,170600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,170500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,170400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,170300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,170200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,170100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,170000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,165900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,165800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,165700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,165600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,165500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,165400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,165300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,165200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,165100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,165000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,164900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,164800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,164700,18827404050,22900,22900,22900,22900,7235
|
||||
20250219,164600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,164500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,164400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,164300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,164200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,164100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,164000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,163900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,163800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,163700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,163600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,163500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,163400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,163300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,163200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,163100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,163000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,162900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,162800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,162700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,162600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,162500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,162400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,162300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,162200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,162100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,162000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,161900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,161800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,161700,18827404050,22900,22900,22900,22900,7235
|
||||
20250219,161600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,161500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,161400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,161300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,161200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,161100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,161000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,160900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,160800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,160700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,160600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,160500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,160400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,160300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,160200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,160100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,160000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,155900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,155800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,155700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,155600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,155500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,155400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,155300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,155200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,155100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,155000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,154900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,154800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,154700,18827404050,22900,22900,22900,22900,7235
|
||||
20250219,154600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,154500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,154400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,154300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,154200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,154100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,154000,18827404050,22900,22900,22900,22900,0
|
||||
20250219,153900,18827404050,22900,22900,22900,22900,0
|
||||
20250219,153800,18827404050,22900,22900,22900,22900,0
|
||||
20250219,153700,18827404050,22900,22900,22900,22900,0
|
||||
20250219,153600,18827404050,22900,22900,22900,22900,0
|
||||
20250219,153500,18827404050,22900,22900,22900,22900,0
|
||||
20250219,153400,18827404050,22900,22900,22900,22900,0
|
||||
20250219,153300,18827404050,22900,22900,22900,22900,0
|
||||
20250219,153200,18827404050,22900,22900,22900,22900,0
|
||||
20250219,153100,18827404050,22900,22900,22900,22900,0
|
||||
20250219,153000,18827404050,22900,22900,22900,22900,7235
|
||||
20250219,152900,18661722550,22900,22900,22900,22900,0
|
||||
20250219,152800,18661722550,22900,22900,22900,22900,0
|
||||
20250219,152700,18661722550,22900,22900,22900,22900,0
|
||||
20250219,152600,18661722550,22900,22900,22900,22900,0
|
||||
20250219,152500,18661722550,22900,22900,22900,22900,0
|
||||
20250219,152400,18661722550,22900,22900,22900,22900,0
|
||||
20250219,152300,18661722550,22900,22900,22900,22900,0
|
||||
20250219,152200,18661722550,22900,22900,22900,22900,0
|
||||
20250219,152100,18661722550,22900,22900,22900,22900,0
|
||||
20250219,152000,18661722550,22900,22900,22900,22900,0
|
||||
20250219,151900,18661722550,22900,22950,22950,22850,3343
|
||||
20250219,151800,18585156000,22950,22950,22950,22900,1859
|
||||
20250219,151700,18542546600,22950,23000,23050,22900,1661
|
||||
20250219,151600,18504362900,23100,23050,23100,23000,2773
|
||||
20250219,151500,18440395250,23000,22950,23000,22900,1272
|
||||
20250219,151400,18411173050,23000,22850,23000,22850,1127
|
||||
20250219,151300,18385338150,22850,22850,22900,22850,366
|
||||
20250219,151200,18376965450,22850,22900,22900,22850,485
|
||||
20250219,151100,18365860550,22900,22900,22950,22850,1372
|
||||
20250219,151000,18334419400,22900,22900,22950,22850,1064
|
||||
20250219,150900,18310062350,22950,22900,23050,22850,2290
|
||||
20250219,150800,18257470700,22900,22800,22900,22700,722
|
||||
20250219,150700,18240974800,22750,22750,22800,22700,604
|
||||
20250219,150600,18227211800,22800,22850,22850,22700,1364
|
||||
20250219,150500,18196176800,22850,22700,22850,22700,310
|
||||
20250219,150400,18189104200,22700,22850,22850,22700,1258
|
||||
20250219,150300,18160494900,22750,22750,22850,22750,308
|
||||
20250219,150200,18153462150,22750,22850,22900,22750,755
|
||||
20250219,150100,18136245300,22850,22800,22850,22800,885
|
||||
20250219,150000,18116055400,22850,22950,23000,22800,2997
|
||||
20250219,145900,18047497850,22950,22950,23000,22900,1627
|
||||
20250219,145800,18010156300,22900,22900,22900,22850,1044
|
||||
20250219,145700,17986249700,22850,22900,22950,22850,998
|
||||
20250219,145600,17963406250,22900,22850,22900,22850,1441
|
||||
20250219,145500,17930458750,22900,22850,22900,22800,1415
|
||||
20250219,145400,17898137850,22800,22850,22850,22800,170
|
||||
20250219,145300,17894260600,22850,22800,22900,22800,421
|
||||
20250219,145200,17884640550,22800,22850,22850,22800,437
|
||||
20250219,145100,17874659200,22850,22850,22850,22750,931
|
||||
20250219,145000,17853418850,22800,22750,22850,22700,1604
|
||||
20250219,144900,17816863550,22750,22700,22750,22700,355
|
||||
20250219,144800,17808789800,22750,22750,22750,22650,1119
|
||||
20250219,144700,17783425500,22750,22650,22850,22650,3042
|
||||
20250219,144600,17714189150,22650,22750,22850,22650,5097
|
||||
20250219,144500,17598473350,22750,22900,22900,22750,3673
|
||||
20250219,144400,17514638500,22850,22900,22950,22800,3048
|
||||
20250219,144300,17444865400,22950,23000,23050,22900,1807
|
||||
20250219,144200,17403373500,23050,23100,23150,23000,1624
|
||||
20250219,144100,17365944050,23150,23100,23250,23050,9646
|
||||
20250219,144000,17142426550,23050,23050,23100,23000,1626
|
||||
20250219,143900,17104920350,23050,23100,23100,23000,1193
|
||||
20250219,143800,17077403300,23050,23100,23100,23000,1316
|
||||
20250219,143700,17047061600,23100,23000,23100,23000,638
|
||||
20250219,143600,17032340550,23000,23000,23050,22950,858
|
||||
20250219,143500,17012611700,23000,23100,23100,22950,5042
|
||||
20250219,143400,16896468200,23100,23050,23150,23050,5746
|
||||
20250219,143300,16763801950,23050,22900,23050,22900,2886
|
||||
20250219,143200,16697453500,22900,22900,22950,22900,531
|
||||
20250219,143100,16685275850,22950,22950,22950,22900,169
|
||||
20250219,143000,16681398950,22950,22850,22950,22850,401
|
||||
20250219,142900,16672214600,22850,22950,22950,22850,695
|
||||
20250219,142800,16656300500,22900,23000,23000,22900,771
|
||||
20250219,142700,16638592200,23000,22900,23050,22900,3295
|
||||
20250219,142600,16562850300,22900,22850,22950,22850,742
|
||||
20250219,142500,16545872150,22850,22800,22850,22800,716
|
||||
20250219,142400,16529523500,22850,22800,22850,22800,217
|
||||
20250219,142300,16524568100,22850,22850,22900,22850,1049
|
||||
20250219,142200,16500589700,22900,23050,23050,22850,1864
|
||||
20250219,142100,16457816300,23000,22900,23000,22900,3616
|
||||
20250219,142000,16374854350,22900,22800,22900,22800,826
|
||||
20250219,141900,16355967500,22850,22800,22850,22750,545
|
||||
20250219,141800,16343539150,22850,22900,22900,22850,1579
|
||||
20250219,141700,16307425450,22900,22850,22900,22850,1054
|
||||
20250219,141600,16283297150,22850,22850,22900,22850,393
|
||||
20250219,141500,16274302600,22850,22800,22850,22750,606
|
||||
20250219,141400,16260473500,22850,22750,22850,22750,1879
|
||||
20250219,141300,16217640300,22750,22800,22850,22750,1227
|
||||
20250219,141200,16189685050,22800,22750,22800,22750,666
|
||||
20250219,141100,16174503850,22800,22750,22800,22750,494
|
||||
20250219,141000,16163246450,22750,22700,22800,22700,504
|
||||
20250219,140900,16151781750,22800,22750,22800,22700,369
|
||||
20250219,140800,16143400200,22750,22750,22800,22650,1082
|
||||
20250219,140700,16118825600,22800,22700,22800,22650,1444
|
||||
20250219,140600,16086009050,22650,22650,22700,22600,1527
|
||||
20250219,140500,16051416800,22650,22650,22700,22600,2119
|
||||
20250219,140400,16003450650,22650,22700,22750,22600,3063
|
||||
20250219,140300,15933981200,22700,22800,22800,22700,2467
|
||||
20250219,140200,15877900700,22750,22850,22900,22750,4969
|
||||
20250219,140100,15764485050,22850,22950,23050,22850,4290
|
||||
20250219,140000,15666148650,23000,22950,23150,22950,18435
|
||||
20250219,135900,15241541300,22950,22900,22950,22850,4868
|
||||
20250219,135800,15129925000,22900,22800,22950,22800,5680
|
||||
20250219,135700,14999954650,22750,22750,22850,22750,4351
|
||||
20250219,135600,14900743150,22800,22800,22800,22750,3484
|
||||
20250219,135500,14821389900,22800,22750,22800,22700,1572
|
||||
20250219,135400,14785590850,22700,22700,22800,22700,2555
|
||||
20250219,135300,14727475550,22700,22650,22700,22650,423
|
||||
20250219,135200,14717873550,22700,22650,22750,22650,3421
|
||||
20250219,135100,14640198050,22650,22650,22650,22600,767
|
||||
20250219,135000,14622838950,22600,22600,22650,22550,845
|
||||
20250219,134900,14603729250,22600,22600,22600,22550,245
|
||||
20250219,134800,14598194950,22550,22550,22600,22550,543
|
||||
20250219,134700,14585946400,22600,22550,22600,22550,423
|
||||
20250219,134600,14576398600,22600,22600,22600,22550,440
|
||||
20250219,134500,14566464900,22600,22550,22600,22500,437
|
||||
20250219,134400,14556601800,22550,22600,22600,22550,642
|
||||
20250219,134300,14542107350,22600,22650,22650,22600,986
|
||||
20250219,134200,14519821650,22650,22600,22650,22600,368
|
||||
20250219,134100,14511493000,22600,22600,22650,22600,287
|
||||
20250219,134000,14504995150,22600,22600,22650,22550,1114
|
||||
20250219,133900,14479818000,22600,22600,22600,22550,367
|
||||
20250219,133800,14471528100,22600,22600,22650,22550,2280
|
||||
20250219,133700,14419989300,22650,22700,22750,22600,2620
|
||||
20250219,133600,14360552150,22700,22700,22700,22650,1461
|
||||
20250219,133500,14327387500,22700,22650,22700,22650,358
|
||||
20250219,133400,14319271200,22700,22700,22750,22650,1145
|
||||
20250219,133300,14293270400,22650,22650,22700,22650,620
|
||||
20250219,133200,14279197400,22700,22700,22700,22650,374
|
||||
20250219,133100,14270709550,22700,22650,22700,22650,858
|
||||
20250219,133000,14251266050,22650,22700,22700,22650,448
|
||||
20250219,132900,14241101750,22700,22700,22700,22650,632
|
||||
20250219,132800,14226771100,22650,22700,22700,22650,331
|
||||
20250219,132700,14219258350,22700,22700,22750,22700,797
|
||||
20250219,132600,14201164550,22700,22650,22750,22650,1080
|
||||
20250219,132500,14176654300,22650,22700,22700,22600,704
|
||||
20250219,132400,14160696200,22700,22650,22750,22650,1602
|
||||
20250219,132300,14124319400,22700,22650,22700,22650,1302
|
||||
20250219,132200,14094791350,22700,22650,22700,22600,311
|
||||
20250219,132100,14087750100,22600,22600,22650,22600,1420
|
||||
20250219,132000,14055645300,22600,22750,22750,22600,2285
|
||||
20250219,131900,14003778800,22750,22650,22750,22650,1594
|
||||
20250219,131800,13967622600,22650,22650,22800,22650,7454
|
||||
20250219,131700,13798222600,22650,22450,22700,22450,3851
|
||||
20250219,131600,13711035200,22450,22550,22550,22400,1920
|
||||
20250219,131500,13667845650,22550,22600,22650,22550,3230
|
||||
20250219,131400,13594785200,22650,22650,22700,22550,13899
|
||||
20250219,131300,13279837500,22650,22400,22650,22400,8448
|
||||
20250219,131200,13089121050,22400,22450,22450,22400,424
|
||||
20250219,131100,13079610700,22400,22350,22450,22350,352
|
||||
20250219,131000,13071728050,22400,22350,22400,22350,127
|
||||
20250219,130900,13068884900,22350,22400,22400,22350,377
|
||||
20250219,130800,13060440750,22400,22300,22400,22300,544
|
||||
20250219,130700,13048280350,22350,22250,22350,22250,475
|
||||
20250219,130600,13037685050,22250,22300,22300,22250,137
|
||||
20250219,130500,13034631800,22300,22250,22300,22200,226
|
||||
20250219,130400,13029604600,22250,22250,22250,22250,140
|
||||
20250219,130300,13026489600,22250,22200,22250,22200,309
|
||||
20250219,130200,13019625700,22250,22200,22250,22200,279
|
||||
20250219,130100,13013421250,22200,22200,22250,22200,393
|
||||
20250219,130000,13004686200,22250,22250,22250,22150,552
|
||||
20250219,125900,12992431500,22250,22250,22300,22150,1219
|
||||
20250219,125800,12965347800,22200,22250,22300,22200,819
|
||||
20250219,125700,12947141200,22250,22200,22250,22100,1157
|
||||
20250219,125600,12921449200,22150,22150,22200,22150,792
|
||||
20250219,125500,12903900850,22150,22200,22250,22150,548
|
||||
20250219,125400,12891729050,22200,22250,22250,22200,734
|
||||
20250219,125300,12875412350,22300,22250,22300,22250,445
|
||||
20250219,125200,12865501600,22250,22300,22300,22250,717
|
||||
20250219,125100,12849527400,22300,22300,22300,22250,612
|
||||
20250219,125000,12835900150,22300,22350,22350,22250,1895
|
||||
20250219,124900,12793664950,22350,22400,22400,22350,213
|
||||
20250219,124800,12788895250,22350,22400,22450,22300,775
|
||||
20250219,124700,12771573550,22400,22500,22500,22400,552
|
||||
20250219,124600,12759201100,22450,22400,22450,22400,541
|
||||
20250219,124500,12747067800,22400,22350,22400,22350,240
|
||||
20250219,124400,12741694950,22400,22400,22400,22400,441
|
||||
20250219,124300,12731816550,22400,22400,22400,22350,746
|
||||
20250219,124200,12715133200,22400,22350,22500,22300,2699
|
||||
20250219,124100,12654568500,22300,22300,22350,22250,1598
|
||||
20250219,124000,12618932550,22300,22250,22300,22150,2265
|
||||
20250219,123900,12568534900,22100,22400,22400,22000,10265
|
||||
20250219,123800,12340719150,22450,22400,22450,22350,524
|
||||
20250219,123700,12328966650,22400,22400,22450,22350,1557
|
||||
20250219,123600,12294088350,22400,22450,22450,22400,350
|
||||
20250219,123500,12286240950,22450,22450,22450,22350,1082
|
||||
20250219,123400,12261992100,22400,22600,22600,22350,7779
|
||||
20250219,123300,12087402300,22600,22550,22600,22500,824
|
||||
20250219,123200,12068794350,22550,22550,22550,22500,358
|
||||
20250219,123100,12060723500,22550,22500,22550,22500,565
|
||||
20250219,123000,12047990850,22500,22500,22500,22450,745
|
||||
20250219,122900,12031233200,22450,22500,22550,22450,2180
|
||||
20250219,122800,11982241550,22550,22550,22550,22500,691
|
||||
20250219,122700,11966683350,22500,22500,22550,22450,341
|
||||
20250219,122600,11959011750,22500,22500,22500,22500,288
|
||||
20250219,122500,11952531750,22550,22500,22550,22450,1612
|
||||
20250219,122400,11916266650,22500,22500,22550,22450,839
|
||||
20250219,122300,11897393300,22500,22550,22550,22450,759
|
||||
20250219,122200,11880313600,22500,22550,22550,22450,2222
|
||||
20250219,122100,11830302750,22550,22650,22650,22550,1031
|
||||
20250219,122000,11806997950,22650,22650,22650,22600,376
|
||||
20250219,121900,11798483450,22650,22600,22650,22550,322
|
||||
20250219,121800,11791205100,22550,22550,22600,22550,567
|
||||
20250219,121700,11778400800,22550,22500,22600,22500,328
|
||||
20250219,121600,11771014200,22600,22500,22650,22500,1912
|
||||
20250219,121500,11727870100,22600,22450,22650,22400,3766
|
||||
20250219,121400,11643053850,22500,22500,22550,22500,598
|
||||
20250219,121300,11629593750,22450,22550,22600,22450,1187
|
||||
20250219,121200,11602884500,22550,22600,22600,22450,1531
|
||||
20250219,121100,11568372450,22650,22650,22650,22550,890
|
||||
20250219,121000,11548255600,22700,22650,22700,22600,1778
|
||||
20250219,120900,11508044200,22700,22700,22700,22650,663
|
||||
20250219,120800,11493002700,22700,22700,22700,22650,1413
|
||||
20250219,120700,11460966200,22700,22800,22800,22700,1551
|
||||
20250219,120600,11425678100,22800,22800,22800,22750,541
|
||||
20250219,120500,11413344950,22800,22750,22800,22700,674
|
||||
20250219,120400,11398004400,22750,22750,22750,22700,689
|
||||
20250219,120300,11382351750,22750,22750,22750,22700,526
|
||||
20250219,120200,11370396050,22700,22800,22800,22700,521
|
||||
20250219,120100,11358541600,22800,22850,22850,22750,1834
|
||||
20250219,120000,11316706350,22800,22850,22900,22800,820
|
||||
20250219,115900,11297969750,22850,22850,22900,22800,2691
|
||||
20250219,115800,11236435550,22800,22700,22850,22650,3502
|
||||
20250219,115700,11156720250,22700,22700,22700,22650,403
|
||||
20250219,115600,11147579550,22700,22650,22700,22650,689
|
||||
20250219,115500,11131952200,22650,22600,22650,22600,189
|
||||
20250219,115400,11127679700,22600,22600,22650,22550,698
|
||||
20250219,115300,11111911150,22600,22500,22600,22500,475
|
||||
20250219,115200,11101206400,22550,22500,22550,22450,477
|
||||
20250219,115100,11090474600,22550,22600,22600,22500,704
|
||||
20250219,115000,11074605250,22600,22550,22600,22550,388
|
||||
20250219,114900,11065843550,22600,22550,22600,22500,2239
|
||||
20250219,114800,11015394700,22500,22650,22650,22500,1638
|
||||
20250219,114700,10978393700,22600,22700,22700,22600,3390
|
||||
20250219,114600,10901562800,22700,22750,22800,22700,1808
|
||||
20250219,114500,10860499550,22800,22800,22800,22750,1088
|
||||
20250219,114400,10835710550,22800,22850,22900,22800,1561
|
||||
20250219,114300,10800099900,22900,22850,22900,22850,3212
|
||||
20250219,114200,10726658700,22850,22900,22900,22800,1843
|
||||
20250219,114100,10684547400,22900,22700,22900,22700,2555
|
||||
20250219,114000,10626369200,22650,22750,22750,22650,1329
|
||||
20250219,113900,10596224950,22750,22650,22750,22650,1028
|
||||
20250219,113800,10572890200,22650,22900,22900,22650,4109
|
||||
20250219,113700,10479234350,22900,22800,22950,22750,7918
|
||||
20250219,113600,10298050250,22800,22750,22800,22750,2389
|
||||
20250219,113500,10243613900,22750,22700,22750,22600,5784
|
||||
20250219,113400,10112302250,22700,22600,22750,22550,3715
|
||||
20250219,113300,10027953200,22600,22550,22600,22550,922
|
||||
20250219,113200,10007118150,22600,22500,22600,22450,1100
|
||||
20250219,113100,9982350350,22500,22500,22500,22450,369
|
||||
20250219,113000,9974057200,22500,22400,22500,22400,1639
|
||||
20250219,112900,9937248700,22400,22450,22500,22400,337
|
||||
20250219,112800,9929685700,22450,22450,22500,22400,352
|
||||
20250219,112700,9921778350,22450,22450,22500,22400,683
|
||||
20250219,112600,9906446500,22450,22350,22450,22350,468
|
||||
20250219,112500,9895969450,22350,22500,22500,22350,1226
|
||||
20250219,112400,9868490250,22500,22550,22600,22450,761
|
||||
20250219,112300,9851333050,22550,22500,22550,22450,1407
|
||||
20250219,112200,9819677100,22500,22500,22550,22450,1341
|
||||
20250219,112100,9789533750,22450,22500,22500,22400,704
|
||||
20250219,112000,9773707200,22500,22500,22500,22450,613
|
||||
20250219,111900,9759934000,22500,22600,22600,22450,488
|
||||
20250219,111800,9748938450,22550,22400,22600,22250,2307
|
||||
20250219,111700,9697237200,22400,22300,22450,22300,1056
|
||||
20250219,111600,9673591650,22250,22250,22400,22250,690
|
||||
20250219,111500,9658169950,22250,22450,22450,22250,2736
|
||||
20250219,111400,9597118150,22450,22450,22500,22400,1060
|
||||
20250219,111300,9573302350,22450,22500,22550,22350,1260
|
||||
20250219,111200,9545005700,22550,22350,22700,22300,11119
|
||||
20250219,111100,9294584950,22350,22200,22350,22150,4811
|
||||
20250219,111000,9187556650,22200,22350,22450,22200,4951
|
||||
20250219,110900,9077169300,22300,22300,22400,22300,3462
|
||||
20250219,110800,8999874250,22300,22450,22500,22300,7065
|
||||
20250219,110700,8841672550,22450,22550,22650,22450,7036
|
||||
20250219,110600,8683490050,22700,22500,22900,22500,28013
|
||||
20250219,110500,8047177200,22550,22550,22600,22400,6038
|
||||
20250219,110400,7911400200,22450,22400,22700,22400,28956
|
||||
20250219,110300,7259930000,22350,22350,22350,22350,0
|
||||
20250219,110200,7259930000,22350,22300,22350,22300,4772
|
||||
20250219,110100,7153275850,22350,22300,22350,22300,1102
|
||||
20250219,110000,7128669100,22350,22300,22350,22300,496
|
||||
20250219,105900,7117596900,22300,22300,22300,22250,1474
|
||||
20250219,105800,7084729300,22300,22300,22300,22200,651
|
||||
20250219,105700,7070234900,22300,22350,22350,22300,717
|
||||
20250219,105600,7054237200,22350,22300,22350,22300,827
|
||||
20250219,105500,7035772100,22250,22300,22350,22250,1760
|
||||
20250219,105400,6996520500,22300,22300,22350,22250,2310
|
||||
20250219,105300,6945003800,22300,22200,22300,22200,8435
|
||||
20250219,105200,6757199400,22200,22150,22200,22100,1322
|
||||
20250219,105100,6727889900,22150,22050,22150,22050,1443
|
||||
20250219,105000,6695965450,22050,22050,22050,22000,93
|
||||
20250219,104900,6693917550,22000,22000,22000,21950,519
|
||||
20250219,104800,6682504550,21950,22000,22000,21950,289
|
||||
20250219,104700,6676147800,22000,22000,22000,21950,469
|
||||
20250219,104600,6665839100,22000,22050,22050,22000,156
|
||||
20250219,104500,6662403400,22000,22000,22050,22000,93
|
||||
20250219,104400,6660355750,22050,22000,22050,22000,147
|
||||
20250219,104300,6657118750,22050,22050,22050,22050,701
|
||||
20250219,104200,6641661700,22000,22050,22050,22000,319
|
||||
20250219,104100,6634643100,22050,22050,22050,22050,67
|
||||
20250219,104000,6633165750,22050,22000,22100,22000,248
|
||||
20250219,103900,6627696550,22000,21950,22000,21950,105
|
||||
20250219,103800,6625387150,22000,22100,22100,22000,387
|
||||
20250219,103700,6616866650,22100,22000,22100,22000,327
|
||||
20250219,103600,6609668550,22000,22100,22100,22000,292
|
||||
20250219,103500,6603224250,22100,22100,22100,22050,962
|
||||
20250219,103400,6581979400,22100,22150,22150,22100,224
|
||||
20250219,103300,6577021100,22150,22150,22200,22150,489
|
||||
20250219,103200,6566187350,22150,22100,22150,22100,943
|
||||
20250219,103100,6545304550,22150,22000,22150,22000,911
|
||||
20250219,103000,6525170600,22050,22050,22050,22000,196
|
||||
20250219,102900,6520849750,22050,21950,22050,21950,1199
|
||||
20250219,102800,6494503850,21900,21950,21950,21850,317
|
||||
20250219,102700,6487558900,21950,21900,21950,21900,168
|
||||
20250219,102600,6483874050,21950,21900,21950,21900,71
|
||||
20250219,102500,6482317250,21950,21900,21950,21850,1319
|
||||
20250219,102400,6453436100,21900,21950,21950,21900,197
|
||||
20250219,102300,6449116850,21950,22100,22100,21950,328
|
||||
20250219,102200,6441911150,22100,21950,22100,21900,1426
|
||||
20250219,102100,6410545050,22000,22000,22050,22000,551
|
||||
20250219,102000,6398412600,22050,22050,22100,22000,784
|
||||
20250219,101900,6381150650,22050,22050,22100,22050,989
|
||||
20250219,101800,6359333050,22100,22100,22100,22050,325
|
||||
20250219,101700,6352151900,22100,22100,22100,22050,165
|
||||
20250219,101600,6348510650,22050,22100,22100,22050,202
|
||||
20250219,101500,6344047950,22050,22100,22150,22050,798
|
||||
20250219,101400,6326445050,22150,22100,22150,22100,381
|
||||
20250219,101300,6318023900,22050,22100,22100,22050,137
|
||||
20250219,101200,6314997900,22100,22050,22150,22050,1595
|
||||
20250219,101100,6279780250,22050,22000,22050,22000,366
|
||||
20250219,101000,6271723550,22000,21900,22000,21900,938
|
||||
20250219,100900,6251134800,21900,21950,21950,21800,487
|
||||
20250219,100800,6240491050,21900,21850,21950,21850,110
|
||||
20250219,100700,6238083200,21850,21900,21900,21800,585
|
||||
20250219,100600,6225304700,21950,21900,21950,21800,2831
|
||||
20250219,100500,6163464050,21900,21950,22050,21900,540
|
||||
20250219,100400,6151624850,22000,22050,22100,21950,1078
|
||||
20250219,100300,6127906600,22000,22000,22000,21950,1251
|
||||
20250219,100200,6100395200,22000,22050,22050,22000,1939
|
||||
20250219,100100,6057716750,22050,22200,22200,22050,2517
|
||||
20250219,100000,6002062950,22200,22200,22200,22150,1107
|
||||
20250219,095900,5977496200,22150,22150,22200,22100,908
|
||||
20250219,095800,5957400350,22150,22200,22200,22150,702
|
||||
20250219,095700,5941829350,22150,22200,22200,22150,320
|
||||
20250219,095600,5934731250,22250,22250,22250,22150,970
|
||||
20250219,095500,5913196500,22200,22100,22200,22100,624
|
||||
20250219,095400,5899361500,22100,22150,22200,22100,1008
|
||||
20250219,095300,5877059100,22150,22250,22250,22150,1222
|
||||
20250219,095200,5849932850,22250,22200,22250,22150,1881
|
||||
20250219,095100,5808179200,22200,22100,22200,22050,1255
|
||||
20250219,095000,5780408550,22150,22250,22250,22100,3390
|
||||
20250219,094900,5705336950,22150,22200,22250,22150,831
|
||||
20250219,094800,5686875000,22200,22250,22250,22150,5422
|
||||
20250219,094700,5566420050,22200,22250,22250,22150,1835
|
||||
20250219,094600,5525644800,22250,22200,22300,22200,3365
|
||||
20250219,094500,5450758100,22250,22250,22300,22200,2164
|
||||
20250219,094400,5402620500,22250,22300,22300,22150,2419
|
||||
20250219,094300,5348869300,22300,22100,22300,22100,2067
|
||||
20250219,094200,5302969950,22100,22150,22250,22100,1758
|
||||
20250219,094100,5263954700,22150,22200,22250,22100,4207
|
||||
20250219,094000,5170661000,22200,22150,22350,22100,8561
|
||||
20250219,093900,4980327250,22200,22200,22200,22100,2296
|
||||
20250219,093800,4929450200,22150,22250,22250,22150,6074
|
||||
20250219,093700,4794679950,22250,22150,22300,22100,11767
|
||||
20250219,093600,4533245750,22150,21950,22150,21950,8049
|
||||
20250219,093500,4355547450,22000,21800,22100,21750,5289
|
||||
20250219,093400,4239420500,21800,21700,21800,21650,1259
|
||||
20250219,093300,4212097150,21750,21650,21750,21650,811
|
||||
20250219,093200,4194520450,21700,21600,21700,21550,806
|
||||
20250219,093100,4177078050,21600,21750,21750,21600,674
|
||||
20250219,093000,4162473750,21750,21650,21750,21650,1299
|
||||
20250219,092900,4134285050,21650,21900,21900,21550,4149
|
||||
20250219,092800,4044087500,21950,22050,22100,21850,2940
|
||||
20250219,092700,3979432250,22100,21900,22100,21900,11956
|
||||
20250219,092600,3716366250,21900,22000,22000,21900,7406
|
||||
20250219,092500,3553870350,22000,21800,22000,21800,3282
|
||||
20250219,092400,3481893450,21850,21900,21950,21750,2287
|
||||
20250219,092300,3431904050,21900,21950,21950,21800,1623
|
||||
20250219,092200,3396366050,21950,21950,22000,21900,6359
|
||||
20250219,092100,3256632300,21950,21750,22000,21750,11718
|
||||
20250219,092000,2999955450,21850,21700,21850,21650,6378
|
||||
20250219,091900,2861148900,21600,21600,21700,21600,2082
|
||||
20250219,091800,2816060350,21650,21650,21650,21600,8224
|
||||
20250219,091700,2638197100,21600,21750,21750,21600,5889
|
||||
20250219,091600,2510840250,21750,21550,21750,21550,4069
|
||||
20250219,091500,2422652100,21550,21500,21650,21500,1669
|
||||
20250219,091400,2386612100,21500,21550,21650,21450,3766
|
||||
20250219,091300,2305316150,21550,21700,21700,21500,7577
|
||||
20250219,091200,2141501300,21650,21650,21750,21650,1957
|
||||
20250219,091100,2099094900,21650,21700,21800,21650,2225
|
||||
20250219,091000,2050780900,21700,21850,21850,21700,4926
|
||||
20250219,090900,1943641800,21900,21900,22000,21800,10461
|
||||
20250219,090800,1714386150,21900,21800,21900,21650,6325
|
||||
20250219,090700,1576349450,21800,21550,21800,21550,5431
|
||||
20250219,090600,1458462500,21550,21650,21750,21500,5312
|
||||
20250219,090500,1343487850,21650,21850,21850,21550,4032
|
||||
20250219,090400,1256063750,21750,21450,21800,21450,15385
|
||||
20250219,090300,922519850,21450,21250,21500,21200,17524
|
||||
20250219,090200,547910100,21200,20900,21250,20850,14173
|
||||
20250219,090100,249644850,20900,20700,20900,20650,7946
|
||||
20250219,090000,84250900,20700,20350,20800,20350,4103
|
||||
|
Reference in New Issue
Block a user