Update 2025-02-19 4022 candle_min
This commit is contained in:
689
131970/min/candle-20250219.csv
Normal file
689
131970/min/candle-20250219.csv
Normal file
@@ -0,0 +1,689 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,202700,17142984600,34150,34150,34150,34150,4873
|
||||
20250219,202600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,202500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,202400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,202300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,202200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,202100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,202000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,201900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,201800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,201700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,201600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,201500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,201400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,201300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,201200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,201100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,201000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,200900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,200800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,200700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,200600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,200500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,200400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,200300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,200200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,200100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,200000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,195900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,195800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,195700,17142984600,34150,34150,34150,34150,4873
|
||||
20250219,195600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,195500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,195400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,195300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,195200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,195100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,195000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,194900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,194800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,194700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,194600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,194500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,194400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,194300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,194200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,194100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,194000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,193900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,193800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,193700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,193600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,193500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,193400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,193300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,193200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,193100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,193000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,192900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,192800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,192700,17142984600,34150,34150,34150,34150,4873
|
||||
20250219,192600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,192500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,192400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,192300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,192200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,192100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,192000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,191900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,191800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,191700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,191600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,191500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,191400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,191300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,191200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,191100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,191000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,190900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,190800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,190700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,190600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,190500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,190400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,190300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,190200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,190100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,190000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,185900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,185800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,185700,17142984600,34150,34150,34150,34150,4873
|
||||
20250219,185600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,185500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,185400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,185300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,185200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,185100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,185000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,184900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,184800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,184700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,184600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,184500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,184400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,184300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,184200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,184100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,184000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,183900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,183800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,183700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,183600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,183500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,183400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,183300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,183200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,183100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,183000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,182900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,182800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,182700,17142984600,34150,34150,34150,34150,4873
|
||||
20250219,182600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,182500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,182400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,182300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,182200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,182100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,182000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,181900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,181800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,181700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,181600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,181500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,181400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,181300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,181200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,181100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,181000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,180900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,180800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,180700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,180600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,180500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,180400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,180300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,180200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,180100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,180000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,175900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,175800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,175700,17142984600,34150,34150,34150,34150,4873
|
||||
20250219,175600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,175500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,175400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,175300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,175200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,175100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,175000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,174900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,174800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,174700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,174600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,174500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,174400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,174300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,174200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,174100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,174000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,173900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,173800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,173700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,173600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,173500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,173400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,173300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,173200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,173100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,173000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,172900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,172800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,172700,17142984600,34150,34150,34150,34150,4873
|
||||
20250219,172600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,172500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,172400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,172300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,172200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,172100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,172000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,171900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,171800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,171700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,171600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,171500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,171400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,171300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,171200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,171100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,171000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,170900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,170800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,170700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,170600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,170500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,170400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,170300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,170200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,170100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,170000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,165900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,165800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,165700,17142984600,34150,34150,34150,34150,4873
|
||||
20250219,165600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,165500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,165400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,165300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,165200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,165100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,165000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,164900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,164800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,164700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,164600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,164500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,164400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,164300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,164200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,164100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,164000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,163900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,163800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,163700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,163600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,163500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,163400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,163300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,163200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,163100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,163000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,162900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,162800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,162700,17142984600,34150,34150,34150,34150,4873
|
||||
20250219,162600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,162500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,162400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,162300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,162200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,162100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,162000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,161900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,161800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,161700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,161600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,161500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,161400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,161300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,161200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,161100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,161000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,160900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,160800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,160700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,160600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,160500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,160400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,160300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,160200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,160100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,160000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,155900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,155800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,155700,17142984600,34150,34150,34150,34150,4873
|
||||
20250219,155600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,155500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,155400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,155300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,155200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,155100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,155000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,154900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,154800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,154700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,154600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,154500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,154400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,154300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,154200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,154100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,154000,17142984600,34150,34150,34150,34150,0
|
||||
20250219,153900,17142984600,34150,34150,34150,34150,0
|
||||
20250219,153800,17142984600,34150,34150,34150,34150,0
|
||||
20250219,153700,17142984600,34150,34150,34150,34150,0
|
||||
20250219,153600,17142984600,34150,34150,34150,34150,0
|
||||
20250219,153500,17142984600,34150,34150,34150,34150,0
|
||||
20250219,153400,17142984600,34150,34150,34150,34150,0
|
||||
20250219,153300,17142984600,34150,34150,34150,34150,0
|
||||
20250219,153200,17142984600,34150,34150,34150,34150,0
|
||||
20250219,153100,17142984600,34150,34150,34150,34150,0
|
||||
20250219,153000,17142984600,34150,34150,34150,34150,4873
|
||||
20250219,152900,16976571650,34150,34150,34150,34150,0
|
||||
20250219,152800,16976571650,34150,34150,34150,34150,0
|
||||
20250219,152700,16976571650,34150,34150,34150,34150,0
|
||||
20250219,152600,16976571650,34150,34150,34150,34150,0
|
||||
20250219,152500,16976571650,34150,34150,34150,34150,0
|
||||
20250219,152400,16976571650,34150,34150,34150,34150,0
|
||||
20250219,152300,16976571650,34150,34150,34150,34150,0
|
||||
20250219,152200,16976571650,34150,34150,34150,34150,0
|
||||
20250219,152100,16976571650,34150,34150,34150,34150,0
|
||||
20250219,152000,16976571650,34150,34150,34150,34150,0
|
||||
20250219,151900,16976571650,34150,34100,34200,34100,1239
|
||||
20250219,151800,16934250600,34150,34100,34150,34050,263
|
||||
20250219,151700,16925277400,34150,34100,34150,34050,770
|
||||
20250219,151600,16899017450,34100,34050,34150,34000,587
|
||||
20250219,151500,16879010300,34050,34100,34150,34050,1165
|
||||
20250219,151400,16839283300,34100,34100,34150,34100,342
|
||||
20250219,151300,16827611800,34150,34150,34200,34100,259
|
||||
20250219,151200,16818774950,34150,34150,34200,34150,484
|
||||
20250219,151100,16802236550,34150,34100,34200,34100,341
|
||||
20250219,151000,16790597250,34100,34100,34150,34100,401
|
||||
20250219,150900,16776914850,34150,34050,34150,34000,1173
|
||||
20250219,150800,16736936100,34050,33950,34100,33950,1209
|
||||
20250219,150700,16695765450,34050,34000,34050,33950,727
|
||||
20250219,150600,16671047200,34000,34000,34050,33950,3164
|
||||
20250219,150500,16563451600,33950,34000,34000,33950,343
|
||||
20250219,150400,16551798050,33950,34000,34000,33950,466
|
||||
20250219,150300,16535967400,34050,34050,34050,33950,270
|
||||
20250219,150200,16526785100,33950,34000,34000,33950,236
|
||||
20250219,150100,16518764650,34000,34050,34050,34000,2294
|
||||
20250219,150000,16440762250,34050,34000,34050,34000,548
|
||||
20250219,145900,16422120900,34000,33950,34050,33950,723
|
||||
20250219,145800,16397530650,33950,33950,34000,33950,195
|
||||
20250219,145700,16390909400,33950,33900,34050,33900,569
|
||||
20250219,145600,16371567300,33900,34000,34050,33900,1564
|
||||
20250219,145500,16318465950,34000,33950,34000,33950,367
|
||||
20250219,145400,16306000100,33950,33950,34000,33950,659
|
||||
20250219,145300,16283620950,34000,34000,34050,33950,590
|
||||
20250219,145200,16263561600,34050,34000,34100,33950,1607
|
||||
20250219,145100,16208857150,34050,34000,34050,33950,1423
|
||||
20250219,145000,16160461300,33950,34000,34000,33950,386
|
||||
20250219,144900,16147355800,33950,34000,34050,33950,3920
|
||||
20250219,144800,16014081500,34000,34000,34050,34000,583
|
||||
20250219,144700,15994249850,34000,34000,34050,34000,758
|
||||
20250219,144600,15968471950,34000,34100,34100,34000,4836
|
||||
20250219,144500,15803865300,34100,34100,34150,34100,1253
|
||||
20250219,144400,15761134450,34100,34100,34150,34050,1603
|
||||
20250219,144300,15706467300,34100,34100,34150,34100,713
|
||||
20250219,144200,15682152050,34100,34100,34150,34100,259
|
||||
20250219,144100,15673315600,34150,34150,34200,34100,308
|
||||
20250219,144000,15662805700,34150,34100,34150,34100,265
|
||||
20250219,143900,15653760150,34100,34200,34200,34100,717
|
||||
20250219,143800,15629292400,34150,34150,34200,34150,174
|
||||
20250219,143700,15623350250,34150,34200,34200,34100,96
|
||||
20250219,143600,15620072800,34150,34150,34200,34150,1360
|
||||
20250219,143500,15573624800,34150,34150,34200,34150,116
|
||||
20250219,143400,15569663350,34200,34200,34200,34150,87
|
||||
20250219,143300,15566689750,34150,34150,34200,34150,204
|
||||
20250219,143200,15559720000,34150,34150,34200,34100,425
|
||||
20250219,143100,15545208450,34100,34100,34150,34100,63
|
||||
20250219,143000,15543059350,34150,34100,34150,34100,445
|
||||
20250219,142900,15527878600,34150,34100,34150,34100,146
|
||||
20250219,142800,15522896850,34100,34100,34150,34100,81
|
||||
20250219,142700,15520132500,34100,34100,34150,34100,649
|
||||
20250219,142600,15497997550,34100,34100,34150,34100,311
|
||||
20250219,142500,15487390450,34100,34200,34200,34100,365
|
||||
20250219,142400,15474925650,34150,34150,34200,34150,200
|
||||
20250219,142300,15468090700,34150,34150,34200,34100,504
|
||||
20250219,142200,15450879900,34150,34200,34200,34150,129
|
||||
20250219,142100,15446472750,34150,34200,34200,34150,169
|
||||
20250219,142000,15440697900,34200,34150,34200,34100,136
|
||||
20250219,141900,15436052250,34100,34150,34150,34100,478
|
||||
20250219,141800,15419728700,34150,34150,34200,34150,147
|
||||
20250219,141700,15414704700,34150,34150,34200,34150,203
|
||||
20250219,141600,15407772200,34150,34150,34200,34150,152
|
||||
20250219,141500,15402580650,34150,34200,34200,34150,498
|
||||
20250219,141400,15385572350,34150,34150,34200,34150,42
|
||||
20250219,141300,15384136750,34200,34150,34200,34150,83
|
||||
20250219,141200,15381301750,34150,34200,34250,34150,464
|
||||
20250219,141100,15365436600,34250,34200,34250,34200,112
|
||||
20250219,141000,15361602500,34200,34200,34250,34200,127
|
||||
20250219,140900,15357254950,34200,34250,34250,34200,88
|
||||
20250219,140800,15354243250,34250,34200,34250,34200,223
|
||||
20250219,140700,15346614550,34200,34300,34300,34200,422
|
||||
20250219,140600,15332147400,34300,34200,34300,34200,173
|
||||
20250219,140500,15326217200,34200,34200,34250,34200,1034
|
||||
20250219,140400,15290849000,34200,34200,34250,34200,411
|
||||
20250219,140300,15276781950,34250,34200,34250,34200,458
|
||||
20250219,140200,15261097700,34250,34250,34250,34250,87
|
||||
20250219,140100,15258117950,34250,34200,34250,34200,185
|
||||
20250219,140000,15251783350,34200,34250,34250,34200,321
|
||||
20250219,135900,15240800750,34200,34200,34200,34150,776
|
||||
20250219,135800,15214287600,34150,34150,34200,34150,330
|
||||
20250219,135700,15203017050,34200,34200,34250,34200,1037
|
||||
20250219,135600,15167549650,34200,34250,34300,34200,887
|
||||
20250219,135500,15137207350,34250,34250,34250,34250,135
|
||||
20250219,135400,15132583600,34250,34350,34350,34250,391
|
||||
20250219,135300,15119171150,34300,34300,34350,34300,87
|
||||
20250219,135200,15116186950,34300,34250,34300,34250,421
|
||||
20250219,135100,15101750550,34300,34250,34300,34200,205
|
||||
20250219,135000,15094728500,34200,34250,34250,34200,21
|
||||
20250219,134900,15094010100,34250,34250,34250,34200,132
|
||||
20250219,134800,15089492700,34200,34200,34250,34200,117
|
||||
20250219,134700,15085488800,34250,34200,34250,34200,164
|
||||
20250219,134600,15079878900,34200,34250,34300,34200,230
|
||||
20250219,134500,15072011500,34300,34250,34300,34250,89
|
||||
20250219,134400,15068960350,34200,34200,34250,34200,301
|
||||
20250219,134300,15058663650,34250,34200,34250,34200,25
|
||||
20250219,134200,15057807700,34200,34200,34250,34200,175
|
||||
20250219,134100,15051814700,34200,34200,34250,34200,185
|
||||
20250219,134000,15045485300,34200,34200,34200,34150,146
|
||||
20250219,133900,15040492800,34150,34150,34200,34100,1404
|
||||
20250219,133800,14992555600,34100,34150,34150,34100,200
|
||||
20250219,133700,14985726500,34100,34100,34150,34100,75
|
||||
20250219,133600,14983167800,34100,34100,34150,34100,94
|
||||
20250219,133500,14979960400,34100,34150,34150,34100,715
|
||||
20250219,133400,14955552500,34150,34150,34200,34150,123
|
||||
20250219,133300,14951351350,34150,34200,34200,34150,110
|
||||
20250219,133200,14947591350,34150,34150,34200,34150,237
|
||||
20250219,133100,14939492400,34150,34200,34200,34150,50
|
||||
20250219,133000,14937783450,34200,34200,34300,34200,734
|
||||
20250219,132900,14912673850,34250,34300,34300,34250,580
|
||||
20250219,132800,14892808150,34250,34250,34250,34250,337
|
||||
20250219,132700,14881265900,34250,34250,34300,34250,145
|
||||
20250219,132600,14876297900,34300,34250,34300,34250,37
|
||||
20250219,132500,14875030000,34250,34250,34350,34250,91
|
||||
20250219,132400,14871911500,34250,34300,34350,34250,714
|
||||
20250219,132300,14847429400,34250,34250,34300,34250,120
|
||||
20250219,132200,14843317550,34250,34200,34250,34200,123
|
||||
20250219,132100,14839106350,34200,34150,34250,34100,1566
|
||||
20250219,132000,14785652300,34150,34250,34250,34150,1167
|
||||
20250219,131900,14745791050,34200,34150,34250,34150,683
|
||||
20250219,131800,14722424650,34150,34150,34200,34150,622
|
||||
20250219,131700,14701181350,34150,34200,34200,34150,76
|
||||
20250219,131600,14698584550,34150,34150,34200,34150,441
|
||||
20250219,131500,14683523800,34150,34200,34250,34150,563
|
||||
20250219,131400,14664292800,34250,34250,34250,34150,1388
|
||||
20250219,131300,14616811600,34200,34250,34250,34200,287
|
||||
20250219,131200,14606994600,34200,34250,34300,34200,562
|
||||
20250219,131100,14587743050,34250,34300,34300,34250,238
|
||||
20250219,131000,14579583350,34250,34300,34300,34250,21
|
||||
20250219,130900,14578863650,34250,34300,34300,34250,269
|
||||
20250219,130800,14569642550,34300,34300,34300,34250,56
|
||||
20250219,130700,14567722500,34300,34300,34300,34250,213
|
||||
20250219,130600,14560426400,34300,34250,34300,34200,49
|
||||
20250219,130500,14558747600,34200,34200,34200,34200,20
|
||||
20250219,130400,14558063600,34200,34200,34250,34200,453
|
||||
20250219,130300,14542550400,34250,34250,34250,34200,468
|
||||
20250219,130200,14526522050,34250,34200,34250,34200,293
|
||||
20250219,130100,14516500450,34200,34250,34250,34200,106
|
||||
20250219,130000,14512874750,34250,34250,34250,34200,86
|
||||
20250219,125900,14509929700,34200,34200,34200,34200,138
|
||||
20250219,125800,14505210100,34250,34200,34250,34200,229
|
||||
20250219,125700,14497375950,34250,34200,34250,34200,144
|
||||
20250219,125600,14492445350,34250,34200,34250,34200,165
|
||||
20250219,125500,14486800000,34150,34200,34200,34150,189
|
||||
20250219,125400,14480345000,34150,34300,34300,34150,40
|
||||
20250219,125300,14478975500,34300,34200,34300,34150,1611
|
||||
20250219,125200,14423864550,34200,34300,34300,34200,359
|
||||
20250219,125100,14411570350,34250,34250,34300,34250,940
|
||||
20250219,125000,14379373550,34300,34250,34300,34250,34
|
||||
20250219,124900,14378207850,34300,34300,34300,34250,2018
|
||||
20250219,124800,14308990850,34250,34250,34300,34250,730
|
||||
20250219,124700,14283985750,34300,34300,34300,34250,469
|
||||
20250219,124600,14267901900,34300,34350,34350,34300,700
|
||||
20250219,124500,14243889400,34300,34350,34350,34300,310
|
||||
20250219,124400,14233252750,34350,34300,34400,34300,59
|
||||
20250219,124300,14231226100,34400,34400,34400,34350,773
|
||||
20250219,124200,14204657250,34450,34450,34450,34450,116
|
||||
20250219,124100,14200661050,34400,34400,34450,34400,24
|
||||
20250219,124000,14199835350,34450,34450,34450,34400,266
|
||||
20250219,123900,14190682800,34450,34450,34500,34400,405
|
||||
20250219,123800,14176730100,34450,34400,34450,34400,218
|
||||
20250219,123700,14169229250,34400,34400,34450,34400,182
|
||||
20250219,123600,14162965650,34400,34500,34500,34400,224
|
||||
20250219,123500,14155248400,34450,34500,34500,34450,81
|
||||
20250219,123400,14152455950,34450,34450,34450,34450,254
|
||||
20250219,123300,14143705650,34450,34450,34500,34450,1474
|
||||
20250219,123200,14092890200,34450,34450,34500,34450,103
|
||||
20250219,123100,14089340800,34500,34450,34500,34450,35
|
||||
20250219,123000,14088133650,34500,34500,34500,34450,702
|
||||
20250219,122900,14063914700,34450,34450,34500,34450,1954
|
||||
20250219,122800,13996534550,34500,34450,34500,34400,278
|
||||
20250219,122700,13986955350,34450,34400,34450,34400,635
|
||||
20250219,122600,13965084650,34400,34350,34400,34350,157
|
||||
20250219,122500,13959683900,34350,34300,34400,34300,508
|
||||
20250219,122400,13942213300,34350,34350,34350,34250,598
|
||||
20250219,122300,13921704200,34400,34350,34400,34350,551
|
||||
20250219,122200,13902775550,34300,34300,34300,34300,41
|
||||
20250219,122100,13901369250,34350,34350,34350,34350,166
|
||||
20250219,122000,13895667150,34350,34350,34400,34350,56
|
||||
20250219,121900,13893741200,34400,34350,34400,34300,107
|
||||
20250219,121800,13890064700,34300,34300,34350,34250,671
|
||||
20250219,121700,13867072300,34350,34300,34350,34250,121
|
||||
20250219,121600,13862922000,34250,34350,34350,34250,468
|
||||
20250219,121500,13846868600,34350,34350,34350,34300,53
|
||||
20250219,121400,13845048100,34300,34350,34350,34300,118
|
||||
20250219,121300,13840995550,34350,34350,34400,34350,118
|
||||
20250219,121200,13836941500,34400,34350,34400,34350,80
|
||||
20250219,121100,13834190650,34350,34350,34400,34350,314
|
||||
20250219,121000,13823402600,34400,34400,34400,34350,119
|
||||
20250219,120900,13819309350,34400,34300,34400,34300,75
|
||||
20250219,120800,13816732750,34300,34350,34400,34300,237
|
||||
20250219,120700,13808601900,34400,34350,34400,34300,283
|
||||
20250219,120600,13798888900,34350,34350,34400,34300,52
|
||||
20250219,120500,13797103150,34350,34350,34350,34350,176
|
||||
20250219,120400,13791057550,34300,34350,34350,34300,196
|
||||
20250219,120300,13784330050,34350,34350,34400,34300,84
|
||||
20250219,120200,13781445300,34350,34400,34400,34350,554
|
||||
20250219,120100,13762397900,34400,34350,34400,34350,105
|
||||
20250219,120000,13758789350,34350,34350,34400,34300,129
|
||||
20250219,115900,13754358950,34350,34350,34350,34350,67
|
||||
20250219,115800,13752057500,34300,34250,34300,34250,512
|
||||
20250219,115700,13734505850,34250,34300,34350,34250,402
|
||||
20250219,115600,13720706100,34350,34250,34350,34250,598
|
||||
20250219,115500,13700197450,34250,34200,34250,34200,166
|
||||
20250219,115400,13694519000,34200,34250,34250,34200,174
|
||||
20250219,115300,13688565350,34250,34200,34300,34200,729
|
||||
20250219,115200,13663562250,34200,34300,34300,34200,1271
|
||||
20250219,115100,13620024250,34300,34300,34400,34300,568
|
||||
20250219,115000,13600514650,34300,34300,34300,34250,574
|
||||
20250219,114900,13580840400,34300,34350,34350,34300,177
|
||||
20250219,114800,13574767650,34300,34300,34300,34250,51
|
||||
20250219,114700,13573018750,34250,34350,34350,34250,634
|
||||
20250219,114600,13551275650,34350,34350,34350,34300,106
|
||||
20250219,114500,13547638800,34350,34350,34350,34300,305
|
||||
20250219,114400,13537174150,34350,34300,34350,34300,72
|
||||
20250219,114300,13534703500,34300,34450,34450,34300,43
|
||||
20250219,114200,13533226100,34400,34300,34450,34300,189
|
||||
20250219,114100,13526736400,34300,34350,34400,34300,145
|
||||
20250219,114000,13521758000,34350,34350,34400,34300,294
|
||||
20250219,113900,13511660000,34300,34350,34400,34300,397
|
||||
20250219,113800,13498033150,34350,34350,34350,34300,32
|
||||
20250219,113700,13496934300,34350,34350,34350,34300,124
|
||||
20250219,113600,13492679250,34400,34300,34400,34300,186
|
||||
20250219,113500,13486294750,34300,34400,34400,34300,232
|
||||
20250219,113400,13478322400,34400,34450,34450,34350,791
|
||||
20250219,113300,13451115900,34450,34500,34500,34450,33
|
||||
20250219,113200,13449978050,34400,34500,34500,34400,187
|
||||
20250219,113100,13443540100,34400,34450,34500,34400,57
|
||||
20250219,113000,13441578650,34450,34400,34500,34400,73
|
||||
20250219,112900,13439063150,34400,34400,34450,34400,207
|
||||
20250219,112800,13431935750,34400,34400,34450,34400,181
|
||||
20250219,112700,13425702250,34450,34450,34450,34450,20
|
||||
20250219,112600,13425013250,34450,34350,34500,34350,221
|
||||
20250219,112500,13417418950,34350,34350,34450,34350,234
|
||||
20250219,112400,13409378750,34450,34350,34450,34350,602
|
||||
20250219,112300,13388680300,34350,34400,34400,34350,422
|
||||
20250219,112200,13374176200,34400,34400,34400,34400,201
|
||||
20250219,112100,13367261800,34350,34400,34400,34350,118
|
||||
20250219,112000,13363205850,34350,34300,34400,34300,776
|
||||
20250219,111900,13336586450,34300,34400,34400,34300,1018
|
||||
20250219,111800,13301597400,34450,34450,34450,34450,251
|
||||
20250219,111700,13292950450,34450,34500,34500,34450,166
|
||||
20250219,111600,13287229550,34450,34500,34500,34450,118
|
||||
20250219,111500,13283163500,34450,34500,34500,34450,110
|
||||
20250219,111400,13279371750,34500,34550,34550,34500,508
|
||||
20250219,111300,13261827200,34500,34500,34550,34500,50
|
||||
20250219,111200,13260102100,34500,34450,34550,34450,381
|
||||
20250219,111100,13246968600,34450,34500,34500,34450,469
|
||||
20250219,111000,13230789250,34500,34500,34550,34500,115
|
||||
20250219,110900,13226819800,34500,34500,34500,34450,214
|
||||
20250219,110800,13219442150,34500,34500,34500,34450,266
|
||||
20250219,110700,13210267600,34450,34500,34500,34450,230
|
||||
20250219,110600,13202340550,34500,34450,34550,34450,317
|
||||
20250219,110500,13191402200,34450,34550,34600,34450,1155
|
||||
20250219,110400,13151566150,34550,34500,34550,34500,407
|
||||
20250219,110300,13137519450,34500,34550,34550,34500,289
|
||||
20250219,110200,13127545100,34550,34500,34550,34500,422
|
||||
20250219,110100,13112970450,34500,34500,34550,34450,280
|
||||
20250219,110000,13103317900,34500,34500,34600,34450,547
|
||||
20250219,105900,13084434550,34500,34500,34500,34450,186
|
||||
20250219,105800,13078019850,34450,34500,34500,34450,85
|
||||
20250219,105700,13075087650,34500,34550,34550,34450,245
|
||||
20250219,105600,13066635500,34500,34500,34550,34500,449
|
||||
20250219,105500,13051144950,34500,34500,34500,34450,1010
|
||||
20250219,105400,13016301700,34500,34450,34500,34450,120
|
||||
20250219,105300,13012163300,34500,34450,34500,34450,726
|
||||
20250219,105200,12987118800,34450,34450,34500,34450,191
|
||||
20250219,105100,12980538550,34400,34450,34500,34400,293
|
||||
20250219,105000,12970446000,34350,34400,34450,34350,1753
|
||||
20250219,104900,12910200900,34450,34450,34500,34400,828
|
||||
20250219,104800,12881675500,34450,34500,34500,34450,595
|
||||
20250219,104700,12861151250,34500,34450,34500,34400,854
|
||||
20250219,104600,12831740400,34450,34350,34450,34300,1039
|
||||
20250219,104500,12796035950,34350,34350,34350,34350,191
|
||||
20250219,104400,12789475100,34350,34250,34350,34250,44
|
||||
20250219,104300,12787965900,34200,34200,34300,34150,1008
|
||||
20250219,104200,12753498950,34200,34150,34200,34150,44
|
||||
20250219,104100,12751994900,34150,34150,34200,34100,913
|
||||
20250219,104000,12720817800,34050,34150,34150,34050,67
|
||||
20250219,103900,12718532850,34050,34150,34200,34000,2535
|
||||
20250219,103800,12632151600,34150,34100,34150,34100,464
|
||||
20250219,103700,12616309100,34100,34100,34150,34100,527
|
||||
20250219,103600,12598338350,34100,34100,34150,34100,553
|
||||
20250219,103500,12579474000,34100,34100,34150,34050,1408
|
||||
20250219,103400,12531461750,34150,34150,34150,34100,77
|
||||
20250219,103300,12528832400,34150,34150,34200,34150,764
|
||||
20250219,103200,12502738300,34150,34300,34350,34150,1646
|
||||
20250219,103100,12446398650,34300,34300,34300,34250,210
|
||||
20250219,103000,12439203350,34300,34250,34300,34200,217
|
||||
20250219,102900,12431767150,34250,34100,34250,34100,619
|
||||
20250219,102800,12410592300,34100,34200,34200,34050,1856
|
||||
20250219,102700,12347339100,34150,34100,34200,34050,1324
|
||||
20250219,102600,12302205500,34100,34150,34250,34100,930
|
||||
20250219,102500,12270487550,34100,34150,34200,34100,1568
|
||||
20250219,102400,12216960700,34150,34200,34200,34150,709
|
||||
20250219,102300,12192743750,34200,34200,34300,34150,993
|
||||
20250219,102200,12158785500,34200,34300,34350,34200,4580
|
||||
20250219,102100,12001987800,34300,34300,34350,34250,605
|
||||
20250219,102000,11981244550,34300,34300,34350,34250,403
|
||||
20250219,101900,11967422300,34250,34300,34350,34250,168
|
||||
20250219,101800,11961663100,34250,34400,34400,34250,1644
|
||||
20250219,101700,11905275650,34400,34500,34500,34350,1525
|
||||
20250219,101600,11852822900,34500,34600,34600,34450,526
|
||||
20250219,101500,11834660750,34600,34650,34650,34550,864
|
||||
20250219,101400,11804764850,34650,34600,34650,34600,1507
|
||||
20250219,101300,11752556300,34650,34600,34650,34600,147
|
||||
20250219,101200,11747465200,34600,34600,34650,34550,1835
|
||||
20250219,101100,11683972000,34550,34500,34550,34500,650
|
||||
20250219,101000,11661514550,34550,34400,34550,34350,4807
|
||||
20250219,100900,11495807250,34400,34400,34400,34400,91
|
||||
20250219,100800,11492676850,34350,34350,34400,34350,843
|
||||
20250219,100700,11463708100,34350,34400,34400,34350,249
|
||||
20250219,100600,11455144750,34450,34350,34450,34350,948
|
||||
20250219,100500,11422554150,34350,34300,34450,34250,3454
|
||||
20250219,100400,11304075700,34250,34450,34500,34250,10099
|
||||
20250219,100300,10957453150,34450,34500,34550,34450,386
|
||||
20250219,100200,10944143150,34500,34450,34550,34450,386
|
||||
20250219,100100,10930840950,34550,34500,34600,34450,1936
|
||||
20250219,100000,10864034900,34600,34500,34600,34500,1149
|
||||
20250219,095900,10824372900,34500,34500,34550,34450,904
|
||||
20250219,095800,10793191950,34500,34400,34500,34400,500
|
||||
20250219,095700,10775973400,34400,34450,34450,34400,652
|
||||
20250219,095600,10753538600,34450,34450,34500,34400,327
|
||||
20250219,095500,10742272700,34500,34500,34500,34400,2893
|
||||
20250219,095400,10642636800,34500,34450,34550,34450,1159
|
||||
20250219,095300,10602648050,34500,34550,34550,34500,1540
|
||||
20250219,095200,10549509200,34550,34550,34650,34550,2292
|
||||
20250219,095100,10470309700,34600,34650,34650,34600,923
|
||||
20250219,095000,10438370600,34650,34600,34650,34550,2658
|
||||
20250219,094900,10346361200,34600,34550,34600,34550,262
|
||||
20250219,094800,10337306100,34600,34500,34600,34500,569
|
||||
20250219,094700,10317646200,34500,34600,34650,34500,1159
|
||||
20250219,094600,10277627100,34500,34600,34700,34500,2837
|
||||
20250219,094500,10179530250,34700,34650,34700,34500,2758
|
||||
20250219,094400,10084281050,34650,34600,34700,34550,1887
|
||||
20250219,094300,10018972000,34600,34550,34650,34550,961
|
||||
20250219,094200,9985717000,34600,34800,34850,34500,12381
|
||||
20250219,094100,9557261450,34750,34850,34850,34750,601
|
||||
20250219,094000,9536361400,34750,34850,34850,34750,820
|
||||
20250219,093900,9507839750,34800,34750,34850,34700,3488
|
||||
20250219,093800,9386650950,34750,34850,34900,34750,2361
|
||||
20250219,093700,9304522950,34850,34950,34950,34800,3251
|
||||
20250219,093600,9191067350,34950,34950,35000,34950,815
|
||||
20250219,093500,9162575300,34950,35000,35000,34950,1830
|
||||
20250219,093400,9098531900,35050,35000,35050,35000,876
|
||||
20250219,093300,9067858400,35050,35100,35100,35000,2588
|
||||
20250219,093200,8977173300,35050,35000,35100,34950,1916
|
||||
20250219,093100,8910078250,35000,34950,35100,34950,2368
|
||||
20250219,093000,8827180400,34950,34900,34950,34850,1486
|
||||
20250219,092900,8775280100,34900,35000,35050,34850,2916
|
||||
20250219,092800,8673346350,35000,34950,35050,34950,1361
|
||||
20250219,092700,8625728050,34950,34900,35000,34850,4245
|
||||
20250219,092600,8477530100,34950,35050,35100,34900,2779
|
||||
20250219,092500,8380272600,35100,35250,35350,35050,4068
|
||||
20250219,092400,8237370500,35300,35450,35500,35150,10602
|
||||
20250219,092300,7862837100,35400,35200,35450,35200,10182
|
||||
20250219,092200,7502892400,35200,35150,35200,35000,5518
|
||||
20250219,092100,7308960800,35050,35050,35150,35050,4343
|
||||
20250219,092000,7156548950,35100,35000,35100,35000,3160
|
||||
20250219,091900,7045790000,35000,34950,35050,34850,2746
|
||||
20250219,091800,6949734950,34950,34900,35000,34800,4275
|
||||
20250219,091700,6800497050,34850,34700,34950,34700,3043
|
||||
20250219,091600,6694550100,34750,34750,34800,34700,3774
|
||||
20250219,091500,6563515100,34750,34850,34900,34750,3422
|
||||
20250219,091400,6444445350,34900,35050,35100,34800,7453
|
||||
20250219,091300,6183732300,35100,35100,35150,34950,3149
|
||||
20250219,091200,6073322050,35150,34950,35150,34850,5945
|
||||
20250219,091100,5865234750,34900,34900,35000,34850,2990
|
||||
20250219,091000,5760815700,34900,35000,35000,34700,11892
|
||||
20250219,090900,5346347600,35050,34950,35050,34900,4236
|
||||
20250219,090800,5198134000,34950,35050,35100,34900,2931
|
||||
20250219,090700,5095704350,35050,35150,35150,34950,9836
|
||||
20250219,090600,4751239550,35100,35300,35300,35000,7917
|
||||
20250219,090500,4472929200,35300,35200,35400,35150,15886
|
||||
20250219,090400,3912642100,35250,34750,35300,34750,24134
|
||||
20250219,090300,3068074400,34750,34700,34800,34500,12245
|
||||
20250219,090200,2643545500,34700,34950,35000,34600,20506
|
||||
20250219,090100,1930494000,34950,34350,35000,34300,33337
|
||||
20250219,090000,772564150,34400,33700,34450,33650,22736
|
||||
|
Reference in New Issue
Block a user