Update 2025-02-19 4022 candle_min
This commit is contained in:
686
123330/min/candle-20250219.csv
Normal file
686
123330/min/candle-20250219.csv
Normal file
@@ -0,0 +1,686 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,202400,3059477900,22750,22750,22750,22750,851
|
||||
20250219,202300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,202200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,202100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,202000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,201900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,201800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,201700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,201600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,201500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,201400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,201300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,201200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,201100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,201000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,200900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,200800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,200700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,200600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,200500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,200400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,200300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,200200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,200100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,200000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,195900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,195800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,195700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,195600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,195500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,195400,3059477900,22750,22750,22750,22750,851
|
||||
20250219,195300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,195200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,195100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,195000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,194900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,194800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,194700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,194600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,194500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,194400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,194300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,194200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,194100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,194000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,193900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,193800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,193700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,193600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,193500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,193400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,193300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,193200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,193100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,193000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,192900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,192800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,192700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,192600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,192500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,192400,3059477900,22750,22750,22750,22750,851
|
||||
20250219,192300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,192200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,192100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,192000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,191900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,191800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,191700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,191600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,191500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,191400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,191300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,191200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,191100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,191000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,190900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,190800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,190700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,190600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,190500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,190400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,190300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,190200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,190100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,190000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,185900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,185800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,185700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,185600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,185500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,185400,3059477900,22750,22750,22750,22750,851
|
||||
20250219,185300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,185200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,185100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,185000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,184900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,184800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,184700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,184600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,184500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,184400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,184300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,184200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,184100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,184000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,183900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,183800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,183700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,183600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,183500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,183400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,183300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,183200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,183100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,183000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,182900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,182800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,182700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,182600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,182500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,182400,3059477900,22750,22750,22750,22750,851
|
||||
20250219,182300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,182200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,182100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,182000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,181900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,181800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,181700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,181600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,181500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,181400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,181300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,181200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,181100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,181000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,180900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,180800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,180700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,180600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,180500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,180400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,180300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,180200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,180100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,180000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,175900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,175800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,175700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,175600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,175500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,175400,3059477900,22750,22750,22750,22750,851
|
||||
20250219,175300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,175200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,175100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,175000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,174900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,174800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,174700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,174600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,174500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,174400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,174300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,174200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,174100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,174000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,173900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,173800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,173700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,173600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,173500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,173400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,173300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,173200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,173100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,173000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,172900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,172800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,172700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,172600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,172500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,172400,3059477900,22750,22750,22750,22750,851
|
||||
20250219,172300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,172200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,172100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,172000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,171900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,171800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,171700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,171600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,171500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,171400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,171300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,171200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,171100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,171000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,170900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,170800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,170700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,170600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,170500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,170400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,170300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,170200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,170100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,170000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,165900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,165800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,165700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,165600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,165500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,165400,3059477900,22750,22750,22750,22750,851
|
||||
20250219,165300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,165200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,165100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,165000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,164900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,164800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,164700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,164600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,164500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,164400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,164300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,164200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,164100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,164000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,163900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,163800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,163700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,163600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,163500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,163400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,163300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,163200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,163100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,163000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,162900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,162800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,162700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,162600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,162500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,162400,3059477900,22750,22750,22750,22750,851
|
||||
20250219,162300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,162200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,162100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,162000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,161900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,161800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,161700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,161600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,161500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,161400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,161300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,161200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,161100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,161000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,160900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,160800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,160700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,160600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,160500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,160400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,160300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,160200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,160100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,160000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,155900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,155800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,155700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,155600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,155500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,155400,3059477900,22750,22750,22750,22750,851
|
||||
20250219,155300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,155200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,155100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,155000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,154900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,154800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,154700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,154600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,154500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,154400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,154300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,154200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,154100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,154000,3059477900,22750,22750,22750,22750,0
|
||||
20250219,153900,3059477900,22750,22750,22750,22750,0
|
||||
20250219,153800,3059477900,22750,22750,22750,22750,0
|
||||
20250219,153700,3059477900,22750,22750,22750,22750,0
|
||||
20250219,153600,3059477900,22750,22750,22750,22750,0
|
||||
20250219,153500,3059477900,22750,22750,22750,22750,0
|
||||
20250219,153400,3059477900,22750,22750,22750,22750,0
|
||||
20250219,153300,3059477900,22750,22750,22750,22750,0
|
||||
20250219,153200,3059477900,22750,22750,22750,22750,0
|
||||
20250219,153100,3059477900,22750,22750,22750,22750,0
|
||||
20250219,153000,3059477900,22750,22750,22750,22750,851
|
||||
20250219,152900,3040117650,22800,22800,22800,22800,0
|
||||
20250219,152800,3040117650,22800,22800,22800,22800,0
|
||||
20250219,152700,3040117650,22800,22800,22800,22800,0
|
||||
20250219,152600,3040117650,22800,22800,22800,22800,0
|
||||
20250219,152500,3040117650,22800,22800,22800,22800,0
|
||||
20250219,152400,3040117650,22800,22800,22800,22800,0
|
||||
20250219,152300,3040117650,22800,22800,22800,22800,0
|
||||
20250219,152200,3040117650,22800,22800,22800,22800,0
|
||||
20250219,152100,3040117650,22800,22800,22800,22800,0
|
||||
20250219,152000,3040117650,22800,22800,22800,22800,0
|
||||
20250219,151900,3040117650,22800,22750,22800,22650,1005
|
||||
20250219,151800,3017250700,22750,22750,22750,22750,46
|
||||
20250219,151700,3016204200,22650,22750,22750,22650,575
|
||||
20250219,151600,3003150050,22800,22800,22800,22800,138
|
||||
20250219,151500,3000003650,22800,22800,22800,22800,78
|
||||
20250219,151400,2998225250,22800,22700,22800,22700,652
|
||||
20250219,151300,2983389300,22750,22750,22750,22750,293
|
||||
20250219,151200,2976723550,22750,22750,22750,22750,30
|
||||
20250219,151100,2976041050,22800,22800,22800,22600,3109
|
||||
20250219,151000,2905502400,22850,22850,22850,22750,666
|
||||
20250219,150900,2890303700,22750,22850,22850,22750,92
|
||||
20250219,150800,2888204000,22800,22800,22850,22750,177
|
||||
20250219,150700,2884166350,22800,22750,22850,22750,1471
|
||||
20250219,150600,2850621300,22750,22750,22800,22750,326
|
||||
20250219,150500,2843202950,22750,22650,22750,22650,387
|
||||
20250219,150400,2834419850,22700,22700,22700,22700,146
|
||||
20250219,150300,2831105650,22750,22750,22750,22750,34
|
||||
20250219,150200,2830332150,22600,22700,22750,22600,703
|
||||
20250219,150100,2814431650,22800,22750,22800,22750,89
|
||||
20250219,150000,2812405100,22800,22800,22850,22700,119
|
||||
20250219,145900,2809697150,22800,22800,22800,22800,48
|
||||
20250219,145800,2808602750,22800,22750,22800,22750,89
|
||||
20250219,145700,2806576350,22800,22800,22800,22800,42
|
||||
20250219,145600,2805618750,22850,22800,22850,22800,34
|
||||
20250219,145500,2804841900,22800,22750,22850,22750,214
|
||||
20250219,145400,2799953650,22750,22750,22800,22750,212
|
||||
20250219,145300,2795126800,22750,22750,22750,22700,194
|
||||
20250219,145200,2790716200,22800,22800,22800,22800,35
|
||||
20250219,145100,2789918200,22850,22850,22850,22800,877
|
||||
20250219,145000,2769894550,22900,22950,22950,22900,447
|
||||
20250219,144900,2759658050,22950,22950,23000,22950,1354
|
||||
20250219,144800,2728566300,22950,22900,22950,22900,291
|
||||
20250219,144700,2721889500,23000,22950,23000,22900,663
|
||||
20250219,144600,2706651100,22950,22950,23000,22950,786
|
||||
20250219,144500,2688611350,22850,22900,22950,22850,1090
|
||||
20250219,144400,2663651600,22950,22950,23000,22900,1228
|
||||
20250219,144300,2635475400,22950,22900,23000,22850,2832
|
||||
20250219,144200,2570542950,22900,22600,22900,22600,11790
|
||||
20250219,144100,2302356950,22650,22600,22650,22600,414
|
||||
20250219,144000,2292983650,22650,22600,22650,22600,38
|
||||
20250219,143900,2292123250,22650,22600,22650,22600,1861
|
||||
20250219,143800,2249972400,22650,22600,22650,22600,39
|
||||
20250219,143700,2249089350,22650,22600,22650,22600,48
|
||||
20250219,143600,2248004500,22650,22600,22650,22600,526
|
||||
20250219,143500,2236091800,22550,22600,22600,22550,747
|
||||
20250219,143400,2219210100,22600,22550,22600,22550,464
|
||||
20250219,143300,2208733300,22550,22650,22650,22550,147
|
||||
20250219,143200,2205414150,22650,22500,22650,22500,2973
|
||||
20250219,143100,2138285900,22500,22500,22500,22400,288
|
||||
20250219,143000,2131826150,22500,22450,22500,22400,420
|
||||
20250219,142900,2122414900,22450,22500,22500,22450,99
|
||||
20250219,142800,2120187900,22500,22450,22500,22450,216
|
||||
20250219,142700,2115327950,22450,22500,22500,22450,514
|
||||
20250219,142600,2103787050,22450,22500,22500,22450,518
|
||||
20250219,142500,2092137550,22500,22500,22500,22500,45
|
||||
20250219,142400,2091125050,22500,22500,22500,22450,38
|
||||
20250219,142300,2090270150,22500,22450,22500,22450,1609
|
||||
20250219,142200,2054146300,22450,22450,22450,22400,1281
|
||||
20250219,142100,2025392850,22450,22550,22550,22450,2725
|
||||
20250219,142000,1964213100,22450,22500,22550,22450,4272
|
||||
20250219,141900,1868296650,22400,22500,22550,22400,2573
|
||||
20250219,141800,1810625050,22500,22500,22500,22500,333
|
||||
20250219,141700,1803132550,22400,22400,22450,22400,108
|
||||
20250219,141600,1800711450,22450,22450,22500,22400,283
|
||||
20250219,141500,1794357050,22450,22450,22450,22450,135
|
||||
20250219,141400,1791326300,22450,22450,22450,22450,36
|
||||
20250219,141300,1790518100,22400,22450,22450,22400,43
|
||||
20250219,141200,1789553200,22450,22500,22500,22450,35
|
||||
20250219,141100,1788765950,22500,22450,22500,22450,42
|
||||
20250219,141000,1787822950,22400,22450,22450,22400,167
|
||||
20250219,140900,1784080700,22400,22450,22450,22400,57
|
||||
20250219,140800,1782802050,22450,22450,22450,22450,32
|
||||
20250219,140700,1782083650,22450,22500,22500,22450,70
|
||||
20250219,140600,1780508850,22500,22450,22500,22450,52
|
||||
20250219,140500,1779341400,22500,22500,22500,22500,34
|
||||
20250219,140400,1778576400,22500,22500,22550,22450,1196
|
||||
20250219,140300,1751666800,22450,22400,22450,22400,656
|
||||
20250219,140200,1736950900,22400,22400,22400,22400,35
|
||||
20250219,140100,1736166900,22400,22350,22400,22350,40
|
||||
20250219,140000,1735271450,22400,22400,22400,22400,34
|
||||
20250219,135900,1734509850,22400,22350,22400,22350,48
|
||||
20250219,135800,1733434900,22400,22350,22400,22350,42
|
||||
20250219,135700,1732494150,22350,22350,22350,22300,111
|
||||
20250219,135600,1730013800,22350,22300,22350,22300,274
|
||||
20250219,135500,1723903550,22300,22300,22300,22300,34
|
||||
20250219,135400,1723145350,22300,22300,22300,22300,37
|
||||
20250219,135300,1722320250,22350,22350,22350,22250,38
|
||||
20250219,135200,1721471350,22350,22250,22350,22250,1892
|
||||
20250219,135100,1679368450,22250,22200,22250,22200,51
|
||||
20250219,135000,1678234650,22300,22250,22300,22250,41
|
||||
20250219,134900,1677320700,22300,22250,22300,22250,36
|
||||
20250219,134800,1676518200,22250,22200,22250,22200,43
|
||||
20250219,134700,1675561950,22300,22200,22300,22200,52
|
||||
20250219,134600,1674403800,22250,22250,22250,22250,178
|
||||
20250219,134500,1670443300,22250,22250,22250,22250,36
|
||||
20250219,134400,1669642300,22250,22250,22250,22250,40
|
||||
20250219,134300,1668752300,22250,22200,22250,22200,91
|
||||
20250219,134200,1666730600,22250,22250,22250,22150,61
|
||||
20250219,134100,1665375350,22350,22150,22350,22150,517
|
||||
20250219,134000,1653895450,22100,22000,22100,22000,97
|
||||
20250219,133900,1651756550,22000,22100,22100,22000,403
|
||||
20250219,133800,1642856550,22050,22100,22100,22050,45
|
||||
20250219,133700,1641862500,22100,22050,22100,22050,34
|
||||
20250219,133600,1641111350,22100,22000,22100,22000,137
|
||||
20250219,133500,1638093650,22050,22100,22100,22050,284
|
||||
20250219,133400,1631831200,22100,22100,22100,22100,0
|
||||
20250219,133300,1631831200,22100,22100,22100,22100,63
|
||||
20250219,133200,1630438900,22100,22100,22100,22050,45
|
||||
20250219,133100,1629444900,22050,22050,22050,22050,100
|
||||
20250219,133000,1627239900,22100,22100,22100,22100,10
|
||||
20250219,132900,1627018900,22100,22050,22100,22050,39
|
||||
20250219,132800,1626157500,22100,22100,22100,22100,5
|
||||
20250219,132700,1626047000,22100,22200,22200,22100,596
|
||||
20250219,132600,1612869500,22150,22150,22150,22150,8
|
||||
20250219,132500,1612692300,22150,22150,22150,22150,4
|
||||
20250219,132400,1612603700,22150,22150,22150,22150,0
|
||||
20250219,132300,1612603700,22150,22150,22150,22150,7
|
||||
20250219,132200,1612448650,22200,22150,22200,22150,38
|
||||
20250219,132100,1611606900,22150,22150,22150,22150,0
|
||||
20250219,132000,1611606900,22150,22150,22150,22150,5
|
||||
20250219,131900,1611496150,22200,22200,22200,22200,384
|
||||
20250219,131800,1602971350,22250,22200,22250,22200,15
|
||||
20250219,131700,1602638100,22250,22250,22250,22250,54
|
||||
20250219,131600,1601436600,22250,22200,22250,22200,6
|
||||
20250219,131500,1601303150,22250,22250,22250,22250,8
|
||||
20250219,131400,1601125150,22200,22200,22200,22200,4
|
||||
20250219,131300,1601036350,22200,22250,22500,22200,3098
|
||||
20250219,131200,1531711050,22250,22200,22250,22150,189
|
||||
20250219,131100,1527513850,22300,22150,22300,22100,727
|
||||
20250219,131000,1511356650,22100,22150,22150,22100,7
|
||||
20250219,130900,1511201700,22200,22150,22200,22150,41
|
||||
20250219,130800,1510291900,22150,22150,22150,22150,4
|
||||
20250219,130700,1510203300,22150,22150,22150,22150,0
|
||||
20250219,130600,1510203300,22150,22150,22150,22150,163
|
||||
20250219,130500,1506592850,22150,22150,22150,22150,5
|
||||
20250219,130400,1506482100,22100,22100,22100,22100,132
|
||||
20250219,130300,1503564900,22150,21950,22150,21900,2451
|
||||
20250219,130200,1449582400,21900,21900,21900,21900,117
|
||||
20250219,130100,1447020100,21850,21900,21900,21850,885
|
||||
20250219,130000,1427682350,21950,21900,21950,21900,8
|
||||
20250219,125900,1427507000,21900,21900,21900,21900,30
|
||||
20250219,125800,1426850000,21950,21900,21950,21850,58
|
||||
20250219,125700,1425582200,21900,21900,22000,21900,106
|
||||
20250219,125600,1423260700,21850,21950,21950,21850,4956
|
||||
20250219,125500,1314757450,22000,22000,22000,22000,4
|
||||
20250219,125400,1314669450,22050,22050,22050,22050,0
|
||||
20250219,125300,1314669450,22050,22000,22050,22000,10
|
||||
20250219,125200,1314449200,21950,21950,21950,21950,0
|
||||
20250219,125100,1314449200,21950,22000,22000,21950,9
|
||||
20250219,125000,1314251400,22000,22000,22000,22000,0
|
||||
20250219,124900,1314251400,22000,22000,22000,22000,107
|
||||
20250219,124800,1311897400,22000,22050,22050,22000,1089
|
||||
20250219,124700,1287939150,22050,22050,22050,22050,213
|
||||
20250219,124600,1283242500,22100,22100,22100,22100,6
|
||||
20250219,124500,1283109900,22050,22050,22050,22050,9
|
||||
20250219,124400,1282911450,22100,22050,22100,22050,6
|
||||
20250219,124300,1282778900,22100,22100,22100,22100,5
|
||||
20250219,124200,1282668400,22050,22050,22050,22050,22
|
||||
20250219,124100,1282183300,22050,22100,22100,22050,14
|
||||
20250219,124000,1281874350,22100,22100,22100,22100,0
|
||||
20250219,123900,1281874350,22100,22100,22100,22100,5
|
||||
20250219,123800,1281763850,22100,22100,22100,22100,6
|
||||
20250219,123700,1281631250,22100,22100,22100,22100,50
|
||||
20250219,123600,1280526250,22100,22100,22100,22100,5
|
||||
20250219,123500,1280415750,22050,22050,22050,22050,0
|
||||
20250219,123400,1280415750,22050,22100,22100,22050,40
|
||||
20250219,123300,1279533500,22100,22100,22100,22100,6
|
||||
20250219,123200,1279400900,22100,22150,22150,22100,3
|
||||
20250219,123100,1279334550,22100,22100,22100,22100,5
|
||||
20250219,123000,1279224050,22100,22100,22100,22100,0
|
||||
20250219,122900,1279224050,22100,22000,22200,22000,691
|
||||
20250219,122800,1263932200,22050,22050,22050,22050,150
|
||||
20250219,122700,1260624700,22050,22000,22050,22000,12
|
||||
20250219,122600,1260360400,22000,22000,22050,22000,38
|
||||
20250219,122500,1259524200,22000,22000,22000,22000,14
|
||||
20250219,122400,1259216200,22000,22050,22050,22000,40
|
||||
20250219,122300,1258335650,22000,22000,22000,22000,4
|
||||
20250219,122200,1258247650,22000,22000,22050,22000,205
|
||||
20250219,122100,1253732600,22000,22000,22000,22000,5
|
||||
20250219,122000,1253622600,21950,21950,21950,21950,17
|
||||
20250219,121900,1253249450,21950,22000,22000,21950,105
|
||||
20250219,121800,1250939700,22000,21950,22000,21950,22
|
||||
20250219,121700,1250455800,21950,21950,21950,21950,7
|
||||
20250219,121600,1250302150,21950,21950,21950,21950,5
|
||||
20250219,121500,1250192400,21950,21950,21950,21950,0
|
||||
20250219,121400,1250192400,21950,21950,21950,21950,5
|
||||
20250219,121300,1250082650,21950,21950,21950,21950,5
|
||||
20250219,121200,1249972900,22000,21950,22000,21950,519
|
||||
20250219,121100,1238555150,21950,21950,21950,21950,4
|
||||
20250219,121000,1238467350,22000,22000,22000,22000,0
|
||||
20250219,120900,1238467350,22000,21950,22000,21950,85
|
||||
20250219,120800,1236601350,21950,21950,21950,21950,0
|
||||
20250219,120700,1236601350,21950,21900,21950,21900,14
|
||||
20250219,120600,1236294500,21950,21950,21950,21950,35
|
||||
20250219,120500,1235526250,21950,21900,21950,21900,5
|
||||
20250219,120400,1235416700,21950,21950,21950,21950,5
|
||||
20250219,120300,1235306950,21900,21950,21950,21900,65
|
||||
20250219,120200,1233882850,21950,21950,21950,21950,7
|
||||
20250219,120100,1233729200,21900,21900,21900,21900,7
|
||||
20250219,120000,1233575900,21950,21900,21950,21900,15
|
||||
20250219,115900,1233247100,21950,21950,21950,21950,5
|
||||
20250219,115800,1233137350,21950,21950,21950,21900,7
|
||||
20250219,115700,1232983950,21900,21950,21950,21900,14
|
||||
20250219,115600,1232677100,21900,21900,21900,21900,0
|
||||
20250219,115500,1232677100,21900,21900,21900,21900,19
|
||||
20250219,115400,1232261000,21850,21900,21900,21850,14
|
||||
20250219,115300,1231954850,21900,21900,21900,21900,0
|
||||
20250219,115200,1231954850,21900,21900,21900,21900,5
|
||||
20250219,115100,1231845350,21900,21900,21900,21900,3
|
||||
20250219,115000,1231779650,21950,21900,21950,21900,7
|
||||
20250219,114900,1231626100,21950,21950,21950,21950,5
|
||||
20250219,114800,1231516350,22000,22000,22000,22000,1
|
||||
20250219,114700,1231494350,21900,21900,21900,21900,300
|
||||
20250219,114600,1224924350,21950,21950,21950,21950,0
|
||||
20250219,114500,1224924350,21950,21950,21950,21950,5
|
||||
20250219,114400,1224814600,21900,21950,21950,21900,55
|
||||
20250219,114300,1223609850,21900,21900,21900,21900,0
|
||||
20250219,114200,1223609850,21900,21900,21900,21900,1
|
||||
20250219,114100,1223587950,21900,21950,21950,21850,108
|
||||
20250219,114000,1221222750,21850,21900,21900,21850,50
|
||||
20250219,113900,1220130000,21850,21950,21950,21850,54
|
||||
20250219,113800,1218948350,21950,21950,21950,21950,5
|
||||
20250219,113700,1218838600,22000,22000,22000,22000,5
|
||||
20250219,113600,1218728600,21950,21950,21950,21950,0
|
||||
20250219,113500,1218728600,21950,21950,21950,21950,44
|
||||
20250219,113400,1217762800,22000,22000,22000,22000,50
|
||||
20250219,113300,1216662800,22000,21950,22000,21950,26
|
||||
20250219,113200,1216091850,21950,22000,22000,21950,6
|
||||
20250219,113100,1215959900,22000,22000,22000,22000,0
|
||||
20250219,113000,1215959900,22000,22000,22000,22000,5
|
||||
20250219,112900,1215849900,21950,21950,21950,21950,9
|
||||
20250219,112800,1215652350,22000,22000,22000,22000,6
|
||||
20250219,112700,1215520350,21900,21900,21900,21900,0
|
||||
20250219,112600,1215520350,21900,21900,21900,21900,9
|
||||
20250219,112500,1215323250,21950,21950,21950,21950,315
|
||||
20250219,112400,1208409000,21950,21950,21950,21950,0
|
||||
20250219,112300,1208409000,21950,21950,21950,21950,5
|
||||
20250219,112200,1208299250,21900,21950,21950,21900,15
|
||||
20250219,112100,1207970450,21950,21950,21950,21950,10
|
||||
20250219,112000,1207750950,21950,21950,21950,21950,5
|
||||
20250219,111900,1207641200,21900,21900,21900,21900,9
|
||||
20250219,111800,1207444100,21950,21950,21950,21950,5
|
||||
20250219,111700,1207334350,21900,21900,21900,21900,1
|
||||
20250219,111600,1207312450,21900,21900,21900,21900,301
|
||||
20250219,111500,1200720550,21900,21900,21900,21900,5
|
||||
20250219,111400,1200611050,21900,21900,21900,21900,0
|
||||
20250219,111300,1200611050,21900,21850,21900,21850,298
|
||||
20250219,111200,1194089550,21850,21850,21850,21850,0
|
||||
20250219,111100,1194089550,21850,21850,21850,21850,5
|
||||
20250219,111000,1193980300,21850,21850,21850,21850,5
|
||||
20250219,110900,1193871050,21850,21850,21850,21850,6
|
||||
20250219,110800,1193739950,21900,21850,21900,21850,6
|
||||
20250219,110700,1193608800,21800,21800,21800,21800,0
|
||||
20250219,110600,1193608800,21800,21900,21900,21800,15
|
||||
20250219,110500,1193281450,21850,21850,21850,21850,0
|
||||
20250219,110400,1193281450,21850,21800,21850,21800,113
|
||||
20250219,110300,1190813800,21850,21900,21900,21850,10
|
||||
20250219,110200,1190595050,21950,21950,21950,21950,0
|
||||
20250219,110100,1190595050,21950,21850,21950,21850,2
|
||||
20250219,110000,1190551250,21750,21850,21850,21750,299
|
||||
20250219,105900,1184045600,21800,21900,21900,21800,200
|
||||
20250219,105800,1179683250,21850,21850,21850,21850,50
|
||||
20250219,105700,1178590750,21900,21900,21900,21900,9
|
||||
20250219,105600,1178393650,21900,21950,21950,21900,151
|
||||
20250219,105500,1175086500,21950,21950,21950,21950,27
|
||||
20250219,105400,1174493850,21900,21900,21900,21900,9
|
||||
20250219,105300,1174296750,21950,21900,21950,21900,27
|
||||
20250219,105200,1173705400,21850,21850,21850,21850,0
|
||||
20250219,105100,1173705400,21850,21900,21900,21850,368
|
||||
20250219,105000,1165646500,22000,21900,22000,21900,56
|
||||
20250219,104900,1164420000,21900,21900,21900,21900,1
|
||||
20250219,104800,1164398100,21850,21850,21850,21850,10
|
||||
20250219,104700,1164179600,21900,21900,21900,21900,3
|
||||
20250219,104600,1164113900,21900,21900,21900,21900,21
|
||||
20250219,104500,1163654000,21900,21850,21900,21850,2
|
||||
20250219,104400,1163610250,21800,21750,21800,21750,162
|
||||
20250219,104300,1160079500,21750,21800,21800,21750,165
|
||||
20250219,104200,1156490000,21800,21750,21800,21750,8
|
||||
20250219,104100,1156315700,21750,21850,21850,21750,318
|
||||
20250219,104000,1149379400,21900,21900,21900,21900,0
|
||||
20250219,103900,1149379400,21900,21900,21900,21900,5
|
||||
20250219,103800,1149269900,21850,21900,21900,21850,15
|
||||
20250219,103700,1148941850,21850,21850,21850,21850,0
|
||||
20250219,103600,1148941850,21850,21900,21900,21850,856
|
||||
20250219,103500,1130223300,22000,21950,22000,21950,25
|
||||
20250219,103400,1129674400,21950,22000,22000,21950,15
|
||||
20250219,103300,1129344900,21950,21950,21950,21950,5
|
||||
20250219,103200,1129235150,21950,21900,21950,21900,10
|
||||
20250219,103100,1129016100,21950,21950,21950,21950,5
|
||||
20250219,103000,1128906350,21900,21900,21900,21900,20
|
||||
20250219,102900,1128468350,21900,21950,21950,21900,5
|
||||
20250219,102800,1128358650,21950,21950,21950,21950,7
|
||||
20250219,102700,1128205000,21950,21950,21950,21950,1
|
||||
20250219,102600,1128183050,21950,21950,21950,21950,6
|
||||
20250219,102500,1128051350,22000,21950,22000,21950,5
|
||||
20250219,102400,1127941400,22000,21950,22000,21950,27
|
||||
20250219,102300,1127347950,21900,21900,21900,21900,51
|
||||
20250219,102200,1126231050,21900,21950,21950,21900,748
|
||||
20250219,102100,1109819400,22000,22000,22000,22000,55
|
||||
20250219,102000,1108609400,22000,22000,22000,22000,0
|
||||
20250219,101900,1108609400,22000,22000,22000,22000,5
|
||||
20250219,101800,1108499400,21950,21950,21950,21950,30
|
||||
20250219,101700,1107840900,22000,22000,22000,22000,6
|
||||
20250219,101600,1107708900,22000,22000,22000,22000,5
|
||||
20250219,101500,1107598900,22000,22000,22000,22000,0
|
||||
20250219,101400,1107598900,22000,22000,22000,22000,10
|
||||
20250219,101300,1107378900,21950,21950,21950,21900,64
|
||||
20250219,101200,1105974550,21950,21950,21950,21950,5
|
||||
20250219,101100,1105864800,21900,21950,21950,21850,311
|
||||
20250219,101000,1099060600,21950,21900,21950,21900,21
|
||||
20250219,100900,1098600150,21950,21950,21950,21950,147
|
||||
20250219,100800,1095373500,22000,22000,22000,22000,11
|
||||
20250219,100700,1095131500,22000,22000,22000,21950,78
|
||||
20250219,100600,1093418850,22000,22000,22000,21950,21
|
||||
20250219,100500,1092957300,21950,21950,21950,21950,19
|
||||
20250219,100400,1092540250,21950,22000,22000,21950,392
|
||||
20250219,100300,1083926000,22000,22000,22000,22000,9
|
||||
20250219,100200,1083728000,22000,22050,22050,21950,74
|
||||
20250219,100100,1082103300,22000,22050,22050,22000,53
|
||||
20250219,100000,1080937100,22000,22100,22100,22000,15
|
||||
20250219,095900,1080607000,22000,22000,22100,22000,159
|
||||
20250219,095800,1077105750,22000,22000,22000,22000,88
|
||||
20250219,095700,1075169750,22000,22000,22000,21950,1192
|
||||
20250219,095600,1048978250,22150,22050,22150,21950,822
|
||||
20250219,095500,1030883000,22150,22150,22150,22050,306
|
||||
20250219,095400,1024128700,22200,22100,22200,22100,54
|
||||
20250219,095300,1022933000,22100,22200,22200,22100,45
|
||||
20250219,095200,1021936900,22250,22250,22250,22250,0
|
||||
20250219,095100,1021936900,22250,22100,22250,22100,805
|
||||
20250219,095000,1004063150,22150,22100,22150,22100,32
|
||||
20250219,094900,1003355200,22100,22200,22200,22100,315
|
||||
20250219,094800,996383500,22200,22150,22200,22150,60
|
||||
20250219,094700,995053350,22150,22200,22200,22150,182
|
||||
20250219,094600,991014150,22250,22250,22250,22250,10
|
||||
20250219,094500,990791650,22250,22200,22250,22200,55
|
||||
20250219,094400,989568150,22250,22200,22250,22150,45
|
||||
20250219,094300,988570200,22150,22250,22300,22150,130
|
||||
20250219,094200,985686000,22200,22200,22200,22200,130
|
||||
20250219,094100,982800000,22200,22100,22200,22100,1363
|
||||
20250219,094000,952547550,22100,22250,22250,22100,2524
|
||||
20250219,093900,896704250,22200,22250,22250,22150,217
|
||||
20250219,093800,891886850,22250,22350,22350,22250,379
|
||||
20250219,093700,883436650,22400,22350,22400,22350,66
|
||||
20250219,093600,881959300,22350,22350,22350,22350,350
|
||||
20250219,093500,874136800,22350,22400,22400,22350,730
|
||||
20250219,093400,857807550,22500,22450,22500,22400,307
|
||||
20250219,093300,850913000,22450,22450,22450,22400,263
|
||||
20250219,093200,845009700,22450,22300,22450,22300,112
|
||||
20250219,093100,842502950,22350,22350,22350,22350,0
|
||||
20250219,093000,842502950,22350,22400,22400,22350,218
|
||||
20250219,092900,837630000,22400,22450,22450,22400,295
|
||||
20250219,092800,831021950,22400,22400,22450,22350,1004
|
||||
20250219,092700,808519850,22400,22400,22400,22350,79
|
||||
20250219,092600,806750700,22350,22300,22400,22300,905
|
||||
20250219,092500,786535700,22350,22300,22400,22100,1957
|
||||
20250219,092400,743025300,22150,22700,22750,22150,3611
|
||||
20250219,092300,661917900,22750,22650,22800,22650,942
|
||||
20250219,092200,640498900,22650,22600,22800,22600,5020
|
||||
20250219,092100,526721100,22600,22200,22600,22200,4104
|
||||
20250219,092000,434632600,22300,22400,22400,22200,892
|
||||
20250219,091900,414738450,22400,22400,22500,22400,303
|
||||
20250219,091800,407945850,22500,22500,22500,22300,1234
|
||||
20250219,091700,380311600,22500,22250,22700,22250,4489
|
||||
20250219,091600,279563100,22300,22150,22300,22000,627
|
||||
20250219,091500,265645100,22150,21950,22450,21950,4394
|
||||
20250219,091400,167985150,21700,21900,21900,21700,1109
|
||||
20250219,091300,143808750,22000,22000,22050,22000,338
|
||||
20250219,091200,136357400,22100,21800,22100,21800,2403
|
||||
20250219,091100,83484200,21750,21750,21750,21750,50
|
||||
20250219,091000,82396700,21800,21900,21950,21800,105
|
||||
20250219,090900,80107000,21850,21950,21950,21750,324
|
||||
20250219,090800,73005700,21950,21700,21950,21700,810
|
||||
20250219,090700,55414950,21700,21650,21700,21650,42
|
||||
20250219,090600,54505550,21700,21700,21700,21600,660
|
||||
20250219,090500,40214350,21700,21650,21700,21650,7
|
||||
20250219,090400,40062700,21700,21600,21700,21600,307
|
||||
20250219,090300,33418700,21450,21450,21500,21450,291
|
||||
20250219,090200,27175200,21500,21400,21500,21400,46
|
||||
20250219,090100,26187700,21300,21550,21550,21300,995
|
||||
20250219,090000,4903500,21550,21700,21700,21550,227
|
||||
|
Reference in New Issue
Block a user