Update 2025-02-19 4022 candle_min
This commit is contained in:
682
112610/min/candle-20250219.csv
Normal file
682
112610/min/candle-20250219.csv
Normal file
@@ -0,0 +1,682 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,202000,22242308650,43100,43100,43100,43100,7883
|
||||
20250219,201900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,201800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,201700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,201600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,201500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,201400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,201300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,201200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,201100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,201000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,200900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,200800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,200700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,200600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,200500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,200400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,200300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,200200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,200100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,200000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,195900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,195800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,195700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,195600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,195500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,195400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,195300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,195200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,195100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,195000,22242308650,43100,43100,43100,43100,7883
|
||||
20250219,194900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,194800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,194700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,194600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,194500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,194400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,194300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,194200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,194100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,194000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,193900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,193800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,193700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,193600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,193500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,193400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,193300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,193200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,193100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,193000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,192900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,192800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,192700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,192600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,192500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,192400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,192300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,192200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,192100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,192000,22242308650,43100,43100,43100,43100,7883
|
||||
20250219,191900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,191800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,191700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,191600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,191500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,191400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,191300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,191200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,191100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,191000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,190900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,190800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,190700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,190600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,190500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,190400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,190300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,190200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,190100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,190000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,185900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,185800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,185700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,185600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,185500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,185400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,185300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,185200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,185100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,185000,22242308650,43100,43100,43100,43100,7883
|
||||
20250219,184900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,184800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,184700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,184600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,184500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,184400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,184300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,184200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,184100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,184000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,183900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,183800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,183700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,183600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,183500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,183400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,183300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,183200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,183100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,183000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,182900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,182800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,182700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,182600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,182500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,182400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,182300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,182200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,182100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,182000,22242308650,43100,43100,43100,43100,7883
|
||||
20250219,181900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,181800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,181700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,181600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,181500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,181400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,181300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,181200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,181100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,181000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,180900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,180800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,180700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,180600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,180500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,180400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,180300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,180200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,180100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,180000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,175900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,175800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,175700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,175600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,175500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,175400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,175300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,175200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,175100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,175000,22242308650,43100,43100,43100,43100,7883
|
||||
20250219,174900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,174800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,174700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,174600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,174500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,174400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,174300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,174200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,174100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,174000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,173900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,173800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,173700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,173600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,173500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,173400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,173300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,173200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,173100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,173000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,172900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,172800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,172700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,172600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,172500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,172400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,172300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,172200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,172100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,172000,22242308650,43100,43100,43100,43100,7883
|
||||
20250219,171900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,171800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,171700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,171600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,171500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,171400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,171300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,171200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,171100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,171000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,170900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,170800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,170700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,170600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,170500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,170400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,170300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,170200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,170100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,170000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,165900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,165800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,165700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,165600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,165500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,165400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,165300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,165200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,165100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,165000,22242308650,43100,43100,43100,43100,7883
|
||||
20250219,164900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,164800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,164700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,164600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,164500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,164400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,164300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,164200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,164100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,164000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,163900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,163800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,163700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,163600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,163500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,163400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,163300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,163200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,163100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,163000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,162900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,162800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,162700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,162600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,162500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,162400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,162300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,162200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,162100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,162000,22242308650,43100,43100,43100,43100,7883
|
||||
20250219,161900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,161800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,161700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,161600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,161500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,161400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,161300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,161200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,161100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,161000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,160900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,160800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,160700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,160600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,160500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,160400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,160300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,160200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,160100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,160000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,155900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,155800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,155700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,155600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,155500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,155400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,155300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,155200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,155100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,155000,22242308650,43100,43100,43100,43100,7883
|
||||
20250219,154900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,154800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,154700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,154600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,154500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,154400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,154300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,154200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,154100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,154000,22242308650,43100,43100,43100,43100,0
|
||||
20250219,153900,22242308650,43100,43100,43100,43100,0
|
||||
20250219,153800,22242308650,43100,43100,43100,43100,0
|
||||
20250219,153700,22242308650,43100,43100,43100,43100,0
|
||||
20250219,153600,22242308650,43100,43100,43100,43100,0
|
||||
20250219,153500,22242308650,43100,43100,43100,43100,0
|
||||
20250219,153400,22242308650,43100,43100,43100,43100,0
|
||||
20250219,153300,22242308650,43100,43100,43100,43100,0
|
||||
20250219,153200,22242308650,43100,43100,43100,43100,0
|
||||
20250219,153100,22242308650,43100,43100,43100,43100,0
|
||||
20250219,153000,22242308650,43100,43100,43100,43100,7883
|
||||
20250219,152900,21902551350,43100,43100,43100,43100,0
|
||||
20250219,152800,21902551350,43100,43100,43100,43100,0
|
||||
20250219,152700,21902551350,43100,43100,43100,43100,0
|
||||
20250219,152600,21902551350,43100,43100,43100,43100,0
|
||||
20250219,152500,21902551350,43100,43100,43100,43100,0
|
||||
20250219,152400,21902551350,43100,43100,43100,43100,0
|
||||
20250219,152300,21902551350,43100,43100,43100,43100,0
|
||||
20250219,152200,21902551350,43100,43100,43100,43100,0
|
||||
20250219,152100,21902551350,43100,43100,43100,43100,0
|
||||
20250219,152000,21902551350,43100,43100,43100,43100,0
|
||||
20250219,151900,21902551350,43100,43150,43150,43050,1840
|
||||
20250219,151800,21823224050,43100,43100,43150,43100,1472
|
||||
20250219,151700,21759755800,43100,43100,43150,43050,9298
|
||||
20250219,151600,21359002100,43150,43150,43150,43100,1204
|
||||
20250219,151500,21307051300,43150,43150,43200,43100,1447
|
||||
20250219,151400,21244608100,43150,43100,43150,43100,1980
|
||||
20250219,151300,21159171600,43150,43150,43150,43100,1202
|
||||
20250219,151200,21107310300,43100,43150,43150,43100,1306
|
||||
20250219,151100,21050988500,43150,43100,43200,43100,1153
|
||||
20250219,151000,21001247250,43100,43150,43200,43100,1900
|
||||
20250219,150900,20919264050,43150,43150,43150,43100,3120
|
||||
20250219,150800,20784670950,43100,43100,43150,43100,1427
|
||||
20250219,150700,20723105550,43100,43100,43150,43100,1359
|
||||
20250219,150600,20664487900,43100,43100,43150,43050,2159
|
||||
20250219,150500,20571381700,43100,43100,43100,43050,917
|
||||
20250219,150400,20531863900,43100,43050,43100,43050,1038
|
||||
20250219,150300,20487132700,43050,43000,43100,43000,1201
|
||||
20250219,150200,20435431150,43050,43000,43050,43000,2013
|
||||
20250219,150100,20348853200,43050,43050,43050,43000,527
|
||||
20250219,150000,20326175550,43050,43050,43100,43000,1477
|
||||
20250219,145900,20262587600,43050,43100,43150,43000,9325
|
||||
20250219,145800,19860830150,43150,43100,43150,43100,1342
|
||||
20250219,145700,19802943800,43100,43100,43150,43100,901
|
||||
20250219,145600,19764093450,43150,43150,43150,43100,714
|
||||
20250219,145500,19733291400,43100,43100,43150,43050,861
|
||||
20250219,145400,19696170250,43100,43100,43150,43050,1388
|
||||
20250219,145300,19636333750,43100,43100,43150,43050,3203
|
||||
20250219,145200,19498314750,43100,43100,43100,43050,1361
|
||||
20250219,145100,19439661050,43100,43100,43150,43050,1787
|
||||
20250219,145000,19362640850,43050,43000,43100,43000,981
|
||||
20250219,144900,19320378300,43050,43100,43150,43000,2733
|
||||
20250219,144800,19202658100,43100,43100,43150,43050,2359
|
||||
20250219,144700,19100979300,43100,43100,43150,43050,4275
|
||||
20250219,144600,18916668900,43150,43000,43150,43000,8793
|
||||
20250219,144500,18537831300,43050,43000,43050,42950,2806
|
||||
20250219,144400,18417170850,43000,43000,43000,42950,1396
|
||||
20250219,144300,18357172700,42950,42950,43000,42900,5214
|
||||
20250219,144200,18133196100,42900,42900,42900,42850,3127
|
||||
20250219,144100,17999063950,42900,42900,42900,42850,766
|
||||
20250219,144000,17966211550,42850,42850,42900,42850,1211
|
||||
20250219,143900,17914296000,42850,42900,42900,42850,1066
|
||||
20250219,143800,17868596800,42900,42900,42900,42850,2738
|
||||
20250219,143700,17751244350,42900,42850,42900,42850,620
|
||||
20250219,143600,17724655300,42900,42900,42900,42850,914
|
||||
20250219,143500,17685451650,42850,42900,42900,42850,378
|
||||
20250219,143400,17669241200,42900,42900,42950,42850,1167
|
||||
20250219,143300,17619162850,42900,42900,42950,42900,709
|
||||
20250219,143200,17588738600,42900,42900,42900,42850,537
|
||||
20250219,143100,17565702700,42850,42900,42900,42850,966
|
||||
20250219,143000,17524278900,42850,42850,42900,42800,438
|
||||
20250219,142900,17505506850,42850,42850,42900,42850,2183
|
||||
20250219,142800,17411957000,42900,42850,42900,42850,1111
|
||||
20250219,142700,17364306050,42850,42950,42950,42850,1119
|
||||
20250219,142600,17316300500,42900,42900,42950,42900,1424
|
||||
20250219,142500,17255189350,42900,42900,42950,42900,1311
|
||||
20250219,142400,17198934950,42900,42900,42950,42900,591
|
||||
20250219,142300,17173568200,42950,42900,42950,42900,633
|
||||
20250219,142200,17146387550,42950,43000,43000,42900,1440
|
||||
20250219,142100,17084539850,43000,43000,43000,42900,2797
|
||||
20250219,142000,16964292000,43000,42950,43000,42950,1374
|
||||
20250219,141900,16905264050,42950,42950,43000,42900,1577
|
||||
20250219,141800,16837551550,42900,42950,43000,42900,4729
|
||||
20250219,141700,16634442350,42950,42950,43000,42950,1109
|
||||
20250219,141600,16586763950,42950,42950,43000,42950,1246
|
||||
20250219,141500,16533218350,43000,43000,43000,42950,652
|
||||
20250219,141400,16505197150,43000,42950,43000,42900,1792
|
||||
20250219,141300,16428232400,42900,42900,42950,42850,1990
|
||||
20250219,141200,16342901000,42850,42850,42900,42850,381
|
||||
20250219,141100,16326571200,42850,42850,42900,42800,1022
|
||||
20250219,141000,16282778200,42800,42850,42900,42800,672
|
||||
20250219,140900,16253978900,42850,42850,42900,42800,1348
|
||||
20250219,140800,16196219600,42850,42850,42900,42850,1220
|
||||
20250219,140700,16143903150,42850,42800,42900,42800,1114
|
||||
20250219,140600,16096172100,42800,42850,42950,42800,2740
|
||||
20250219,140500,15978626550,42900,42850,42900,42800,2986
|
||||
20250219,140400,15850670550,42850,42650,42850,42650,1615
|
||||
20250219,140300,15781556400,42650,42850,42850,42600,3734
|
||||
20250219,140200,15622159100,42850,42850,42850,42800,1143
|
||||
20250219,140100,15573231500,42850,42900,42950,42800,2573
|
||||
20250219,140000,15462953050,42950,43000,43000,42850,2521
|
||||
20250219,135900,15354706850,42950,43000,43050,42950,2682
|
||||
20250219,135800,15239351150,43000,42950,43150,42900,15997
|
||||
20250219,135700,14551164500,42950,42750,42950,42750,13912
|
||||
20250219,135600,13955377650,42750,42700,42750,42650,2392
|
||||
20250219,135500,13853235650,42700,42700,42700,42650,1144
|
||||
20250219,135400,13804392000,42700,42650,42700,42600,2058
|
||||
20250219,135300,13716587350,42650,42650,42650,42600,1160
|
||||
20250219,135200,13667135150,42650,42600,42650,42600,1009
|
||||
20250219,135100,13624111700,42600,42600,42650,42550,1850
|
||||
20250219,135000,13545313900,42600,42600,42650,42550,1830
|
||||
20250219,134900,13467369450,42600,42550,42600,42500,2363
|
||||
20250219,134800,13366759200,42550,42550,42600,42500,2261
|
||||
20250219,134700,13270553400,42550,42450,42550,42400,7366
|
||||
20250219,134600,12957619850,42400,42450,42450,42400,3233
|
||||
20250219,134500,12820388500,42450,42400,42450,42400,646
|
||||
20250219,134400,12792968950,42450,42450,42450,42400,798
|
||||
20250219,134300,12759108100,42400,42400,42450,42400,703
|
||||
20250219,134200,12729287750,42400,42350,42450,42350,678
|
||||
20250219,134100,12700539600,42400,42400,42400,42350,928
|
||||
20250219,134000,12661197900,42400,42400,42400,42350,315
|
||||
20250219,133900,12647845300,42400,42400,42450,42400,1755
|
||||
20250219,133800,12573425500,42400,42450,42450,42400,517
|
||||
20250219,133700,12551492350,42400,42450,42450,42400,328
|
||||
20250219,133600,12537573400,42450,42400,42450,42350,1460
|
||||
20250219,133500,12475654500,42400,42350,42400,42350,1144
|
||||
20250219,133400,12427153100,42350,42400,42400,42350,356
|
||||
20250219,133300,12412061800,42350,42400,42450,42350,866
|
||||
20250219,133200,12375335300,42400,42450,42450,42400,1727
|
||||
20250219,133100,12302103000,42450,42400,42450,42400,402
|
||||
20250219,133000,12285044550,42450,42400,42450,42350,2303
|
||||
20250219,132900,12187396700,42350,42400,42400,42350,281
|
||||
20250219,132800,12175484700,42350,42400,42450,42350,846
|
||||
20250219,132700,12139617400,42400,42450,42450,42400,422
|
||||
20250219,132600,12121711300,42400,42450,42450,42400,1752
|
||||
20250219,132500,12047407000,42400,42350,42450,42350,1030
|
||||
20250219,132400,12003725100,42400,42350,42400,42350,495
|
||||
20250219,132300,11982740800,42400,42400,42400,42350,483
|
||||
20250219,132200,11962272900,42400,42400,42450,42300,2815
|
||||
20250219,132100,11842990300,42400,42450,42450,42400,565
|
||||
20250219,132000,11819021950,42450,42400,42450,42400,469
|
||||
20250219,131900,11799117250,42450,42450,42450,42400,1977
|
||||
20250219,131800,11715268550,42450,42450,42450,42400,3349
|
||||
20250219,131700,11573104150,42450,42450,42450,42400,1098
|
||||
20250219,131600,11526496950,42450,42350,42450,42300,3597
|
||||
20250219,131500,11374012700,42350,42300,42350,42300,3688
|
||||
20250219,131400,11217955950,42300,42250,42300,42250,2263
|
||||
20250219,131300,11122241600,42250,42300,42300,42250,1279
|
||||
20250219,131200,11068176500,42250,42300,42300,42250,275
|
||||
20250219,131100,11056546100,42250,42200,42250,42200,853
|
||||
20250219,131000,11020510850,42200,42250,42250,42200,339
|
||||
20250219,130900,11006188250,42250,42250,42300,42250,1166
|
||||
20250219,130800,10956918400,42250,42250,42250,42200,2730
|
||||
20250219,130700,10841591800,42200,42200,42250,42200,538
|
||||
20250219,130600,10818867900,42200,42050,42250,42050,11596
|
||||
20250219,130500,10330327100,42100,42050,42100,42050,252
|
||||
20250219,130400,10319718450,42050,42050,42100,42050,157
|
||||
20250219,130300,10313112550,42100,42100,42100,42050,253
|
||||
20250219,130200,10302467250,42050,42050,42100,42050,626
|
||||
20250219,130100,10276142650,42100,42050,42100,42050,178
|
||||
20250219,130000,10268649750,42100,42100,42100,42050,257
|
||||
20250219,125900,10257840100,42050,42100,42100,42050,267
|
||||
20250219,125800,10246608800,42100,42050,42100,42050,751
|
||||
20250219,125700,10215026550,42050,42000,42050,42000,372
|
||||
20250219,125600,10199384800,42000,42000,42050,42000,130
|
||||
20250219,125500,10193918400,42000,41950,42050,41950,134
|
||||
20250219,125400,10188289100,41950,42000,42000,41950,253
|
||||
20250219,125300,10177664900,42000,41950,42000,41950,138
|
||||
20250219,125200,10171869050,41950,41950,42000,41950,83
|
||||
20250219,125100,10168385850,41950,41900,41950,41900,208
|
||||
20250219,125000,10159661200,41900,42000,42000,41900,2789
|
||||
20250219,124900,10042717600,41950,42050,42050,41950,291
|
||||
20250219,124800,10030492300,42050,42050,42100,42000,2006
|
||||
20250219,124700,9946194250,42050,42050,42100,42050,445
|
||||
20250219,124600,9927476450,42100,42050,42100,42050,296
|
||||
20250219,124500,9915025350,42100,42100,42100,42050,639
|
||||
20250219,124400,9888148100,42100,42050,42100,42050,306
|
||||
20250219,124300,9875278400,42100,42100,42100,42050,318
|
||||
20250219,124200,9861892550,42050,42100,42150,42050,221
|
||||
20250219,124100,9852591150,42100,42100,42100,42050,1158
|
||||
20250219,124000,9803844450,42100,42100,42100,42050,28
|
||||
20250219,123900,9802665750,42050,42050,42100,42050,360
|
||||
20250219,123800,9787525650,42050,42100,42100,42000,4618
|
||||
20250219,123700,9593264600,42150,42150,42150,42100,1529
|
||||
20250219,123600,9528842650,42150,42100,42150,42100,472
|
||||
20250219,123500,9508967650,42100,42100,42150,42050,5823
|
||||
20250219,123400,9263811950,42100,42050,42100,42050,653
|
||||
20250219,123300,9236321150,42100,42100,42100,42050,189
|
||||
20250219,123200,9228365550,42100,42050,42100,42050,155
|
||||
20250219,123100,9221840200,42100,42100,42100,42050,297
|
||||
20250219,123000,9209345050,42050,42100,42100,42050,423
|
||||
20250219,122900,9191550100,42050,42100,42100,42050,180
|
||||
20250219,122800,9183976850,42100,42100,42100,42050,581
|
||||
20250219,122700,9159535850,42100,42100,42100,42050,154
|
||||
20250219,122600,9153055500,42100,42050,42100,42050,122
|
||||
20250219,122500,9147919950,42100,42100,42100,42050,66
|
||||
20250219,122400,9145142100,42050,42100,42100,42050,502
|
||||
20250219,122300,9124022750,42050,42100,42100,42050,341
|
||||
20250219,122200,9109668300,42050,42050,42100,42050,173
|
||||
20250219,122100,9102385400,42100,42050,42100,42050,211
|
||||
20250219,122000,9093508750,42050,42000,42050,42000,3104
|
||||
20250219,121900,8963006850,42050,42050,42050,42000,368
|
||||
20250219,121800,8947534250,42000,42050,42050,42000,111
|
||||
20250219,121700,8942867050,42050,42050,42050,42000,219
|
||||
20250219,121600,8933658450,42000,42050,42050,42000,110
|
||||
20250219,121500,8929033100,42000,42000,42050,42000,164
|
||||
20250219,121400,8922142650,42000,42000,42000,41950,720
|
||||
20250219,121300,8891902700,42000,41950,42000,41950,416
|
||||
20250219,121200,8874448000,42000,42050,42050,42000,438
|
||||
20250219,121100,8856048350,42050,42000,42050,42000,116
|
||||
20250219,121000,8851173300,41950,41950,42050,41950,272
|
||||
20250219,120900,8839744300,42000,42000,42050,42000,448
|
||||
20250219,120800,8820925750,42000,42000,42050,42000,461
|
||||
20250219,120700,8801555200,42050,42000,42050,41950,2054
|
||||
20250219,120600,8715288800,41950,41950,42000,41950,520
|
||||
20250219,120500,8693471000,41950,41950,42000,41950,81
|
||||
20250219,120400,8690070400,42000,42000,42000,41950,157
|
||||
20250219,120300,8683477300,41950,41950,42000,41950,135
|
||||
20250219,120200,8677809350,42000,41950,42000,41950,146
|
||||
20250219,120100,8671677900,41950,42000,42000,41950,176
|
||||
20250219,120000,8664291400,41950,41950,42000,41950,757
|
||||
20250219,115900,8632529800,42000,41950,42000,41900,915
|
||||
20250219,115800,8594126650,41950,41950,42000,41900,1242
|
||||
20250219,115700,8542018200,41900,41950,42000,41900,1609
|
||||
20250219,115600,8474519500,41950,41900,41950,41900,157
|
||||
20250219,115500,8467935250,41900,41950,41950,41900,501
|
||||
20250219,115400,8446931300,41950,41900,41950,41900,186
|
||||
20250219,115300,8439130650,41900,41950,42000,41900,956
|
||||
20250219,115200,8399026450,42000,41950,42000,41950,596
|
||||
20250219,115100,8374013050,42000,41950,42000,41950,25
|
||||
20250219,115000,8372963250,41950,41950,42000,41950,158
|
||||
20250219,114900,8366328650,41950,41950,42000,41950,104
|
||||
20250219,114800,8361963300,42000,41950,42000,41950,271
|
||||
20250219,114700,8350586550,42000,41950,42000,41950,55
|
||||
20250219,114600,8348277750,41950,42000,42000,41950,120
|
||||
20250219,114500,8343238350,42000,41950,42000,41950,297
|
||||
20250219,114400,8330775450,41950,41950,42000,41950,220
|
||||
20250219,114300,8321540850,42000,41950,42000,41950,386
|
||||
20250219,114200,8305346800,41950,42000,42000,41950,140
|
||||
20250219,114100,8299467150,41950,41950,42000,41950,155
|
||||
20250219,114000,8292960500,42000,41950,42000,41950,739
|
||||
20250219,113900,8261923150,41950,41900,42000,41900,1410
|
||||
20250219,113800,8202777200,41900,41900,41950,41900,112
|
||||
20250219,113700,8198079350,41900,41950,41950,41900,379
|
||||
20250219,113600,8182193850,41900,41950,41950,41900,106
|
||||
20250219,113500,8177747900,41950,41900,41950,41900,448
|
||||
20250219,113400,8158973900,41900,41950,41950,41900,470
|
||||
20250219,113300,8139261300,42000,41950,42000,41900,204
|
||||
20250219,113200,8130701050,41900,41950,42000,41900,333
|
||||
20250219,113100,8116730800,41950,41950,41950,41900,352
|
||||
20250219,113000,8101974950,41950,41950,42000,41900,524
|
||||
20250219,112900,8079988900,41950,41950,42000,41950,213
|
||||
20250219,112800,8071047100,42000,41950,42000,41900,629
|
||||
20250219,112700,8044649050,41950,41950,42000,41950,116
|
||||
20250219,112600,8039780800,41950,41950,42000,41950,330
|
||||
20250219,112500,8025932100,41950,41900,41950,41900,110
|
||||
20250219,112400,8021321450,41900,41950,42000,41900,514
|
||||
20250219,112300,7999758500,42000,41950,42000,41950,1475
|
||||
20250219,112200,7937872050,41950,42000,42000,41950,157
|
||||
20250219,112100,7931279100,42000,42000,42000,41950,107
|
||||
20250219,112000,7926787850,41950,41950,42000,41950,666
|
||||
20250219,111900,7898824250,41950,41950,42000,41950,176
|
||||
20250219,111800,7891437950,41950,42000,42050,41950,531
|
||||
20250219,111700,7869130950,42000,42000,42050,42000,107
|
||||
20250219,111600,7864635700,42050,42050,42100,42000,545
|
||||
20250219,111500,7841711050,42050,42000,42050,42000,1218
|
||||
20250219,111400,7790502850,42050,42050,42100,42000,4902
|
||||
20250219,111300,7584422900,42050,42000,42050,42000,201
|
||||
20250219,111200,7575972500,42050,42050,42050,42000,778
|
||||
20250219,111100,7543288500,42000,42050,42050,41950,717
|
||||
20250219,111000,7513170400,42000,41900,42000,41900,5630
|
||||
20250219,110900,7276806100,41900,41850,41900,41850,172
|
||||
20250219,110800,7269602800,41850,41900,41950,41850,516
|
||||
20250219,110700,7247995000,41900,41850,41950,41850,588
|
||||
20250219,110600,7223357400,41850,41900,41950,41850,1274
|
||||
20250219,110500,7170022100,41900,41900,41950,41850,354
|
||||
20250219,110400,7155189850,41900,41900,41900,41850,508
|
||||
20250219,110300,7133905850,41950,41950,42000,41900,1079
|
||||
20250219,110200,7088673000,41950,41950,42000,41950,413
|
||||
20250219,110100,7071343050,41950,41900,41950,41900,3128
|
||||
20250219,110000,6940131400,41900,41900,41950,41900,1367
|
||||
20250219,105900,6882844950,41900,41900,41950,41900,67
|
||||
20250219,105800,6880036400,41900,41900,41950,41900,194
|
||||
20250219,105700,6871902350,41950,41900,41950,41900,52
|
||||
20250219,105600,6869722250,41950,41850,41950,41850,2342
|
||||
20250219,105500,6771575900,41850,41800,41850,41800,1284
|
||||
20250219,105400,6717842400,41800,41800,41850,41800,187
|
||||
20250219,105300,6710017200,41850,41850,41850,41800,698
|
||||
20250219,105200,6680806300,41800,41800,41850,41800,231
|
||||
20250219,105100,6671149250,41850,41850,41850,41800,108
|
||||
20250219,105000,6666632550,41800,41800,41900,41800,2012
|
||||
20250219,104900,6582461700,41800,41800,41850,41800,413
|
||||
20250219,104800,6565194050,41800,41850,41850,41800,150
|
||||
20250219,104700,6558923500,41850,41850,41850,41800,51
|
||||
20250219,104600,6556789800,41850,41800,41850,41800,286
|
||||
20250219,104500,6544833700,41800,41750,41850,41750,1271
|
||||
20250219,104400,6491706700,41750,41750,41800,41750,313
|
||||
20250219,104300,6478636700,41750,41750,41800,41750,38
|
||||
20250219,104200,6477050150,41750,41750,41800,41700,254
|
||||
20250219,104100,6466445050,41750,41750,41800,41750,462
|
||||
20250219,104000,6447155300,41750,41750,41800,41750,689
|
||||
20250219,103900,6418387550,41800,41800,41800,41700,1305
|
||||
20250219,103800,6363902350,41800,41800,41850,41750,1733
|
||||
20250219,103700,6291463450,41850,41800,41850,41800,118
|
||||
20250219,103600,6286528850,41800,41850,41850,41800,566
|
||||
20250219,103500,6262843000,41850,41900,41900,41850,649
|
||||
20250219,103400,6235676250,41900,41850,41900,41800,601
|
||||
20250219,103300,6210527650,41800,41900,41900,41800,469
|
||||
20250219,103200,6190905150,41850,41850,41850,41850,289
|
||||
20250219,103100,6178810500,41850,41900,41900,41850,698
|
||||
20250219,103000,6149596550,41850,41900,41900,41850,233
|
||||
20250219,102900,6139844700,41900,41850,41900,41850,1558
|
||||
20250219,102800,6074596200,41900,41850,41900,41850,351
|
||||
20250219,102700,6059905250,41850,41850,41900,41850,975
|
||||
20250219,102600,6019098150,41850,41850,41900,41850,285
|
||||
20250219,102500,6007158900,41850,41900,41900,41850,214
|
||||
20250219,102400,5998202950,41850,41850,41900,41800,557
|
||||
20250219,102300,5974904450,41800,41950,41950,41800,2019
|
||||
20250219,102200,5890315550,41900,41900,41950,41900,435
|
||||
20250219,102100,5872088300,41900,41900,41950,41900,474
|
||||
20250219,102000,5852225400,41900,41850,41900,41850,2957
|
||||
20250219,101900,5728330900,41850,41850,41900,41850,776
|
||||
20250219,101800,5695853350,41850,41850,41900,41850,424
|
||||
20250219,101700,5678107000,41850,41850,41850,41850,70
|
||||
20250219,101600,5675177500,41850,41800,41900,41800,293
|
||||
20250219,101500,5662916650,41800,41850,41850,41800,2391
|
||||
20250219,101400,5562853950,41850,41800,41900,41800,262
|
||||
20250219,101300,5551886000,41800,41850,41900,41800,268
|
||||
20250219,101200,5540682200,41800,41900,41900,41800,544
|
||||
20250219,101100,5517931800,41900,41800,41900,41800,366
|
||||
20250219,101000,5502624850,41800,41850,41850,41800,59
|
||||
20250219,100900,5500156500,41850,41950,41950,41800,661
|
||||
20250219,100800,5472484700,42000,41950,42000,41950,1122
|
||||
20250219,100700,5425361950,41900,41900,41950,41900,320
|
||||
20250219,100600,5411946350,41900,41850,41900,41850,665
|
||||
20250219,100500,5384096200,41850,41850,41900,41850,129
|
||||
20250219,100400,5378697450,41850,41850,41900,41750,3747
|
||||
20250219,100300,5221989800,41900,41950,41950,41850,2863
|
||||
20250219,100200,5102034350,41950,42000,42000,41950,481
|
||||
20250219,100100,5081846100,42050,42050,42100,42000,1097
|
||||
20250219,100000,5035732900,42000,41950,42050,41950,1638
|
||||
20250219,095900,4966921750,41950,42000,42000,41950,298
|
||||
20250219,095800,4954416950,41950,41900,42000,41900,237
|
||||
20250219,095700,4944479850,42000,41950,42000,41900,1117
|
||||
20250219,095600,4897630150,42000,42000,42050,41950,983
|
||||
20250219,095500,4856349500,42000,42050,42100,42000,1814
|
||||
20250219,095400,4780092400,42050,42100,42150,42050,1059
|
||||
20250219,095300,4735511500,42150,42100,42150,42100,1215
|
||||
20250219,095200,4684356300,42100,42100,42150,42100,689
|
||||
20250219,095100,4655346800,42100,42100,42150,42000,3033
|
||||
20250219,095000,4527675200,42100,42000,42150,42000,5837
|
||||
20250219,094900,4282048150,42000,42000,42000,41950,1101
|
||||
20250219,094800,4235808450,42000,42000,42000,41950,639
|
||||
20250219,094700,4208971550,41950,42000,42000,41950,1922
|
||||
20250219,094600,4128325200,42050,42050,42100,41950,2161
|
||||
20250219,094500,4037454500,42050,42050,42050,42000,4898
|
||||
20250219,094400,3831503850,42050,42050,42100,42050,2728
|
||||
20250219,094300,3716787550,42050,41900,42050,41900,4292
|
||||
20250219,094200,3536629050,41900,41900,41900,41850,673
|
||||
20250219,094100,3508438650,41900,41850,41900,41800,3969
|
||||
20250219,094000,3342302250,41850,41900,41900,41850,1691
|
||||
20250219,093900,3271529850,41900,41900,41900,41850,250
|
||||
20250219,093800,3261055800,41900,41900,41950,41900,228
|
||||
20250219,093700,3251501300,41900,41950,41950,41900,3525
|
||||
20250219,093600,3103790700,41950,41900,41950,41900,184
|
||||
20250219,093500,3096077200,41900,41900,41950,41900,404
|
||||
20250219,093400,3079147850,41900,41900,41950,41900,333
|
||||
20250219,093300,3065190950,41950,41900,42000,41900,621
|
||||
20250219,093200,3039144400,41900,41950,42000,41850,1936
|
||||
20250219,093100,2957935700,41900,41950,42000,41900,712
|
||||
20250219,093000,2928091000,41950,42000,42000,41950,1370
|
||||
20250219,092900,2870617850,42000,42000,42000,41950,2286
|
||||
20250219,092800,2774642350,42000,42050,42050,41950,3891
|
||||
20250219,092700,2611165200,42050,41950,42100,41950,8225
|
||||
20250219,092600,2265601400,42000,41800,42000,41800,6575
|
||||
20250219,092500,1990021100,41800,41700,41850,41700,5492
|
||||
20250219,092400,1760682050,41650,41700,41750,41650,801
|
||||
20250219,092300,1727268950,41700,41600,41750,41600,2882
|
||||
20250219,092200,1607175300,41600,41650,41650,41550,459
|
||||
20250219,092100,1588089100,41600,41600,41650,41600,949
|
||||
20250219,092000,1548608750,41650,41650,41650,41650,346
|
||||
20250219,091900,1534197850,41650,41700,41700,41650,390
|
||||
20250219,091800,1517945850,41700,41750,41750,41700,543
|
||||
20250219,091700,1495299750,41700,41650,41750,41650,1613
|
||||
20250219,091600,1428038900,41700,41600,41700,41550,3712
|
||||
20250219,091500,1273468950,41650,41600,41650,41600,698
|
||||
20250219,091400,1244421500,41600,41500,41600,41450,1249
|
||||
20250219,091300,1192499300,41500,41500,41500,41500,593
|
||||
20250219,091200,1167889800,41500,41500,41500,41450,279
|
||||
20250219,091100,1156311800,41500,41400,41550,41400,1644
|
||||
20250219,091000,1088128350,41400,41300,41400,41300,912
|
||||
20250219,090900,1050417150,41300,41400,41400,41250,2857
|
||||
20250219,090800,932413450,41350,41350,41350,41300,346
|
||||
20250219,090700,918113850,41300,41350,41350,41250,1897
|
||||
20250219,090600,839808550,41400,41450,41450,41350,1333
|
||||
20250219,090500,784620150,41400,41450,41450,41400,542
|
||||
20250219,090400,762168200,41400,41400,41500,41400,1497
|
||||
20250219,090300,700142650,41400,41200,41400,41200,1887
|
||||
20250219,090200,622327100,41200,41250,41300,41200,2457
|
||||
20250219,090100,521049300,41250,41500,41500,41250,8342
|
||||
20250219,090000,175758900,41500,41350,41550,41350,4094
|
||||
|
Reference in New Issue
Block a user