Update 2025-02-19 4022 candle_min
This commit is contained in:
690
137400/min/candle-20250219.csv
Normal file
690
137400/min/candle-20250219.csv
Normal file
@@ -0,0 +1,690 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,202800,55284944350,48300,48300,48300,48300,9672
|
||||
20250219,202700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,202600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,202500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,202400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,202300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,202200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,202100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,202000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,201900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,201800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,201700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,201600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,201500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,201400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,201300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,201200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,201100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,201000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,200900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,200800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,200700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,200600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,200500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,200400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,200300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,200200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,200100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,200000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,195900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,195800,55284944350,48300,48300,48300,48300,9672
|
||||
20250219,195700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,195600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,195500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,195400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,195300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,195200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,195100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,195000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,194900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,194800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,194700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,194600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,194500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,194400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,194300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,194200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,194100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,194000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,193900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,193800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,193700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,193600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,193500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,193400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,193300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,193200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,193100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,193000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,192900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,192800,55284944350,48300,48300,48300,48300,9672
|
||||
20250219,192700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,192600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,192500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,192400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,192300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,192200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,192100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,192000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,191900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,191800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,191700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,191600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,191500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,191400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,191300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,191200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,191100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,191000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,190900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,190800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,190700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,190600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,190500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,190400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,190300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,190200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,190100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,190000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,185900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,185800,55284944350,48300,48300,48300,48300,9672
|
||||
20250219,185700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,185600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,185500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,185400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,185300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,185200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,185100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,185000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,184900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,184800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,184700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,184600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,184500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,184400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,184300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,184200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,184100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,184000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,183900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,183800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,183700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,183600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,183500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,183400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,183300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,183200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,183100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,183000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,182900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,182800,55284944350,48300,48300,48300,48300,9672
|
||||
20250219,182700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,182600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,182500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,182400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,182300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,182200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,182100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,182000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,181900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,181800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,181700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,181600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,181500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,181400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,181300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,181200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,181100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,181000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,180900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,180800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,180700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,180600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,180500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,180400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,180300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,180200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,180100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,180000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,175900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,175800,55284944350,48300,48300,48300,48300,9672
|
||||
20250219,175700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,175600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,175500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,175400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,175300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,175200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,175100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,175000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,174900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,174800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,174700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,174600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,174500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,174400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,174300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,174200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,174100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,174000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,173900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,173800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,173700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,173600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,173500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,173400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,173300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,173200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,173100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,173000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,172900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,172800,55284944350,48300,48300,48300,48300,9672
|
||||
20250219,172700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,172600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,172500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,172400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,172300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,172200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,172100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,172000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,171900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,171800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,171700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,171600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,171500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,171400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,171300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,171200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,171100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,171000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,170900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,170800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,170700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,170600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,170500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,170400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,170300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,170200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,170100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,170000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,165900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,165800,55284944350,48300,48300,48300,48300,9672
|
||||
20250219,165700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,165600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,165500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,165400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,165300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,165200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,165100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,165000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,164900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,164800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,164700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,164600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,164500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,164400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,164300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,164200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,164100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,164000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,163900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,163800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,163700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,163600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,163500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,163400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,163300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,163200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,163100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,163000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,162900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,162800,55284944350,48300,48300,48300,48300,9672
|
||||
20250219,162700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,162600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,162500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,162400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,162300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,162200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,162100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,162000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,161900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,161800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,161700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,161600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,161500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,161400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,161300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,161200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,161100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,161000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,160900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,160800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,160700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,160600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,160500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,160400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,160300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,160200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,160100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,160000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,155900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,155800,55284944350,48300,48300,48300,48300,9672
|
||||
20250219,155700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,155600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,155500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,155400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,155300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,155200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,155100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,155000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,154900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,154800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,154700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,154600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,154500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,154400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,154300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,154200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,154100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,154000,55284944350,48300,48300,48300,48300,0
|
||||
20250219,153900,55284944350,48300,48300,48300,48300,0
|
||||
20250219,153800,55284944350,48300,48300,48300,48300,0
|
||||
20250219,153700,55284944350,48300,48300,48300,48300,0
|
||||
20250219,153600,55284944350,48300,48300,48300,48300,0
|
||||
20250219,153500,55284944350,48300,48300,48300,48300,0
|
||||
20250219,153400,55284944350,48300,48300,48300,48300,0
|
||||
20250219,153300,55284944350,48300,48300,48300,48300,0
|
||||
20250219,153200,55284944350,48300,48300,48300,48300,0
|
||||
20250219,153100,55284944350,48300,48300,48300,48300,0
|
||||
20250219,153000,55284944350,48300,48300,48300,48300,9672
|
||||
20250219,152900,54817786750,48350,48350,48350,48350,0
|
||||
20250219,152800,54817786750,48350,48350,48350,48350,0
|
||||
20250219,152700,54817786750,48350,48350,48350,48350,0
|
||||
20250219,152600,54817786750,48350,48350,48350,48350,0
|
||||
20250219,152500,54817786750,48350,48350,48350,48350,0
|
||||
20250219,152400,54817786750,48350,48350,48350,48350,0
|
||||
20250219,152300,54817786750,48350,48350,48350,48350,0
|
||||
20250219,152200,54817786750,48350,48350,48350,48350,0
|
||||
20250219,152100,54817786750,48350,48350,48350,48350,0
|
||||
20250219,152000,54817786750,48350,48350,48350,48350,0
|
||||
20250219,151900,54817786750,48350,48400,48400,48350,915
|
||||
20250219,151800,54773536250,48400,48400,48400,48350,2296
|
||||
20250219,151700,54662492950,48350,48450,48450,48350,1194
|
||||
20250219,151600,54604713950,48450,48450,48450,48400,344
|
||||
20250219,151500,54588049850,48450,48400,48450,48300,1466
|
||||
20250219,151400,54517125400,48350,48400,48400,48350,1117
|
||||
20250219,151300,54463104750,48400,48400,48400,48350,687
|
||||
20250219,151200,54429869400,48350,48400,48450,48350,1882
|
||||
20250219,151100,54338797500,48400,48350,48400,48300,1118
|
||||
20250219,151000,54284768200,48350,48350,48400,48300,715
|
||||
20250219,150900,54250200300,48300,48350,48400,48300,1372
|
||||
20250219,150800,54183872100,48350,48300,48350,48300,1129
|
||||
20250219,150700,54129332700,48350,48300,48350,48300,585
|
||||
20250219,150600,54101066600,48350,48300,48350,48300,2266
|
||||
20250219,150500,53991603950,48350,48350,48400,48300,855
|
||||
20250219,150400,53950266550,48350,48350,48400,48350,345
|
||||
20250219,150300,53933585750,48350,48350,48400,48300,1612
|
||||
20250219,150200,53855683150,48350,48300,48400,48300,1780
|
||||
20250219,150100,53769622000,48300,48350,48350,48300,1254
|
||||
20250219,150000,53709022600,48350,48300,48350,48300,893
|
||||
20250219,145900,53665871250,48300,48350,48350,48300,487
|
||||
20250219,145800,53642345150,48350,48350,48350,48300,1124
|
||||
20250219,145700,53588035800,48350,48300,48350,48250,917
|
||||
20250219,145600,53543745750,48300,48300,48350,48300,2537
|
||||
20250219,145500,53421204900,48350,48350,48400,48300,1001
|
||||
20250219,145400,53372822000,48400,48400,48400,48300,1468
|
||||
20250219,145300,53301833650,48400,48400,48450,48400,125
|
||||
20250219,145200,53295779550,48400,48500,48500,48400,453
|
||||
20250219,145100,53273841100,48500,48400,48500,48400,452
|
||||
20250219,145000,53251947350,48450,48450,48450,48400,874
|
||||
20250219,144900,53209602800,48450,48500,48500,48400,408
|
||||
20250219,144800,53189823700,48500,48350,48500,48300,1988
|
||||
20250219,144700,53093624750,48350,48450,48450,48350,2079
|
||||
20250219,144600,52993075200,48450,48450,48450,48400,479
|
||||
20250219,144500,52969888700,48400,48450,48500,48400,534
|
||||
20250219,144400,52944034250,48450,48500,48500,48400,1116
|
||||
20250219,144300,52889977350,48500,48450,48500,48400,1283
|
||||
20250219,144200,52827833000,48500,48450,48500,48450,437
|
||||
20250219,144100,52806645300,48450,48500,48500,48450,1702
|
||||
20250219,144000,52724161400,48550,48500,48550,48500,138
|
||||
20250219,143900,52717466500,48550,48550,48550,48500,303
|
||||
20250219,143800,52702756350,48500,48550,48550,48500,106
|
||||
20250219,143700,52697610850,48550,48500,48600,48500,1136
|
||||
20250219,143600,52642488250,48450,48450,48500,48400,783
|
||||
20250219,143500,52604553000,48450,48600,48600,48450,1086
|
||||
20250219,143400,52551916200,48600,48500,48600,48500,732
|
||||
20250219,143300,52516387550,48500,48500,48550,48500,556
|
||||
20250219,143200,52489418350,48550,48450,48600,48450,408
|
||||
20250219,143100,52469611350,48500,48600,48600,48450,867
|
||||
20250219,143000,52427531450,48550,48450,48600,48450,1722
|
||||
20250219,142900,52344031950,48450,48450,48500,48450,487
|
||||
20250219,142800,52320435450,48450,48500,48500,48450,664
|
||||
20250219,142700,52288259550,48450,48400,48450,48400,492
|
||||
20250219,142600,52264428000,48450,48500,48500,48450,916
|
||||
20250219,142500,52220032450,48500,48650,48650,48500,2662
|
||||
20250219,142400,52090858700,48650,48750,48750,48650,611
|
||||
20250219,142300,52061120400,48700,48750,48750,48700,654
|
||||
20250219,142200,52029258300,48800,48800,48800,48750,844
|
||||
20250219,142100,51988089400,48750,48850,48850,48750,929
|
||||
20250219,142000,51942760400,48850,48800,48850,48750,1134
|
||||
20250219,141900,51887426450,48750,48800,48850,48750,872
|
||||
20250219,141800,51844879600,48800,48800,48850,48750,1839
|
||||
20250219,141700,51755104450,48700,48650,48800,48600,848
|
||||
20250219,141600,51713797450,48700,48700,48750,48650,1230
|
||||
20250219,141500,51653908550,48750,48700,48750,48650,935
|
||||
20250219,141400,51608369300,48700,48600,48700,48600,840
|
||||
20250219,141300,51567500200,48600,48700,48700,48600,352
|
||||
20250219,141200,51550374000,48750,48800,48800,48700,385
|
||||
20250219,141100,51531610850,48800,48750,48800,48700,638
|
||||
20250219,141000,51500508700,48750,48700,48750,48700,304
|
||||
20250219,140900,51485691150,48700,48600,48700,48600,1070
|
||||
20250219,140800,51433633200,48600,48650,48650,48600,65
|
||||
20250219,140700,51430472150,48650,48650,48650,48600,186
|
||||
20250219,140600,51421423700,48600,48600,48650,48600,328
|
||||
20250219,140500,51405473100,48600,48550,48600,48550,235
|
||||
20250219,140400,51394063400,48400,48550,48600,48400,2102
|
||||
20250219,140300,51292226750,48550,48450,48550,48450,1109
|
||||
20250219,140200,51238429800,48500,48500,48550,48450,1283
|
||||
20250219,140100,51176214350,48500,48550,48600,48500,489
|
||||
20250219,140000,51152473150,48500,48550,48650,48500,549
|
||||
20250219,135900,51125810800,48550,48750,48800,48500,2652
|
||||
20250219,135800,50996806600,48750,48600,48750,48550,2112
|
||||
20250219,135700,50893934600,48600,48600,48650,48550,150
|
||||
20250219,135600,50886644150,48650,48650,48700,48550,2641
|
||||
20250219,135500,50758099300,48650,48500,48650,48500,1388
|
||||
20250219,135400,50690654150,48550,48550,48550,48500,603
|
||||
20250219,135300,50661381400,48550,48500,48550,48450,588
|
||||
20250219,135200,50632855600,48500,48500,48500,48500,644
|
||||
20250219,135100,50601621600,48500,48400,48500,48400,900
|
||||
20250219,135000,50557989550,48400,48400,48500,48400,2045
|
||||
20250219,134900,50458976200,48500,48350,48500,48350,1029
|
||||
20250219,134800,50409192350,48350,48350,48350,48300,905
|
||||
20250219,134700,50365463350,48350,48300,48350,48300,399
|
||||
20250219,134600,50346184050,48250,48300,48350,48250,744
|
||||
20250219,134500,50310279550,48250,48450,48450,48250,3456
|
||||
20250219,134400,50143324900,48450,48500,48500,48350,1456
|
||||
20250219,134300,50072859100,48400,48550,48550,48300,3571
|
||||
20250219,134200,49899977650,48550,48450,48550,48450,413
|
||||
20250219,134100,49879946650,48500,48400,48500,48400,837
|
||||
20250219,134000,49839413900,48400,48400,48400,48350,893
|
||||
20250219,133900,49796217800,48450,48350,48450,48300,1609
|
||||
20250219,133800,49718372800,48350,48550,48550,48350,3082
|
||||
20250219,133700,49569213700,48500,48500,48600,48500,3337
|
||||
20250219,133600,49407328500,48500,48500,48500,48350,3917
|
||||
20250219,133500,49217664500,48450,48600,48600,48450,4775
|
||||
20250219,133400,48986035450,48600,48650,48650,48550,2312
|
||||
20250219,133300,48873697800,48650,48700,48700,48600,2911
|
||||
20250219,133200,48732085400,48700,48700,48750,48650,1301
|
||||
20250219,133100,48668732650,48700,48750,48800,48700,1445
|
||||
20250219,133000,48598299200,48750,48850,48900,48750,4417
|
||||
20250219,132900,48382668750,48850,48900,48900,48850,1105
|
||||
20250219,132800,48328688800,48900,48900,48950,48850,4081
|
||||
20250219,132700,48129215650,48900,48900,48950,48900,835
|
||||
20250219,132600,48088352050,48950,48950,48950,48900,1862
|
||||
20250219,132500,47997289700,48950,49000,49000,48900,692
|
||||
20250219,132400,47963416400,48950,49000,49000,48950,364
|
||||
20250219,132300,47945597250,49000,48950,49000,48900,566
|
||||
20250219,132200,47917891800,48950,48950,49000,48900,642
|
||||
20250219,132100,47886465750,48900,48950,48950,48900,404
|
||||
20250219,132000,47866690600,48950,48950,48950,48900,737
|
||||
20250219,131900,47830644400,48950,48950,48950,48900,926
|
||||
20250219,131800,47785356950,48900,49000,49050,48900,548
|
||||
20250219,131700,47758546650,48950,48950,49000,48950,1390
|
||||
20250219,131600,47690463300,48950,49050,49050,48950,1470
|
||||
20250219,131500,47618476600,49000,49050,49100,49000,787
|
||||
20250219,131400,47579886000,49050,49100,49100,49050,149
|
||||
20250219,131300,47572572500,49050,49100,49100,49050,136
|
||||
20250219,131200,47565898250,49050,49100,49100,49050,221
|
||||
20250219,131100,47555056300,49050,49100,49100,49050,128
|
||||
20250219,131000,47548772650,49150,49100,49150,49000,154
|
||||
20250219,130900,47541211650,49100,49100,49100,49000,246
|
||||
20250219,130800,47529143850,49100,49050,49150,49000,1445
|
||||
20250219,130700,47458274800,49100,49200,49200,49100,139
|
||||
20250219,130600,47451444650,49200,49100,49200,49000,962
|
||||
20250219,130500,47404185400,49150,48950,49150,48900,1433
|
||||
20250219,130400,47333990400,48950,49000,49000,48950,838
|
||||
20250219,130300,47292948950,48950,49000,49000,48950,513
|
||||
20250219,130200,47267814700,49000,49000,49000,48950,718
|
||||
20250219,130100,47232659900,48950,49050,49100,48950,3224
|
||||
20250219,130000,47074750000,49000,49100,49100,49000,3394
|
||||
20250219,125900,46908414650,49100,49100,49150,49050,78
|
||||
20250219,125800,46904584000,49100,49100,49150,49100,615
|
||||
20250219,125700,46874378500,49050,48950,49100,48950,1382
|
||||
20250219,125600,46806622500,48950,48850,48950,48850,626
|
||||
20250219,125500,46775998650,48850,48950,48950,48850,2845
|
||||
20250219,125400,46636911700,48950,48900,49000,48850,1179
|
||||
20250219,125300,46579269150,48850,48950,48950,48800,1025
|
||||
20250219,125200,46529161150,48950,48900,48950,48800,1118
|
||||
20250219,125100,46474527600,48900,48850,48950,48850,560
|
||||
20250219,125000,46447139500,48950,48900,49000,48850,3365
|
||||
20250219,124900,46282633550,48900,48900,48950,48900,851
|
||||
20250219,124800,46241005150,48900,48950,48950,48900,1863
|
||||
20250219,124700,46149879800,48950,48900,48950,48900,722
|
||||
20250219,124600,46114544650,48950,48900,48950,48800,4025
|
||||
20250219,124500,45917851550,48900,49050,49050,48850,11724
|
||||
20250219,124400,45343651800,49100,49200,49250,49100,4568
|
||||
20250219,124300,45119111300,49200,49200,49300,49200,981
|
||||
20250219,124200,45070819700,49200,49300,49300,49200,767
|
||||
20250219,124100,45033041850,49300,49450,49450,49200,4772
|
||||
20250219,124000,44797979050,49400,49350,49400,49300,606
|
||||
20250219,123900,44768076200,49350,49400,49400,49350,609
|
||||
20250219,123800,44738010750,49400,49400,49450,49350,382
|
||||
20250219,123700,44719149200,49450,49400,49500,49400,322
|
||||
20250219,123600,44703232050,49350,49350,49400,49350,442
|
||||
20250219,123500,44681401200,49300,49450,49450,49300,2617
|
||||
20250219,123400,44552193200,49450,49450,49500,49350,2920
|
||||
20250219,123300,44407983700,49450,49500,49500,49450,156
|
||||
20250219,123200,44400268550,49500,49550,49550,49500,256
|
||||
20250219,123100,44387596050,49450,49500,49600,49450,599
|
||||
20250219,123000,44357944500,49500,49550,49550,49500,1039
|
||||
20250219,122900,44306492750,49500,49600,49600,49500,281
|
||||
20250219,122800,44292574050,49550,49550,49600,49500,497
|
||||
20250219,122700,44267963100,49500,49550,49550,49500,128
|
||||
20250219,122600,44261621200,49550,49600,49650,49500,342
|
||||
20250219,122500,44244669450,49650,49550,49650,49550,444
|
||||
20250219,122400,44222655600,49550,49550,49550,49500,368
|
||||
20250219,122300,44204421350,49550,49500,49550,49500,495
|
||||
20250219,122200,44179916600,49550,49500,49550,49500,450
|
||||
20250219,122100,44157622800,49550,49500,49550,49500,51
|
||||
20250219,122000,44155096550,49550,49500,49550,49500,97
|
||||
20250219,121900,44150290400,49550,49550,49600,49550,1058
|
||||
20250219,121800,44097865900,49550,49600,49600,49550,245
|
||||
20250219,121700,44085722900,49600,49600,49650,49600,500
|
||||
20250219,121600,44060916300,49600,49600,49700,49600,272
|
||||
20250219,121500,44047422750,49600,49650,49700,49600,1345
|
||||
20250219,121400,43980645050,49650,49500,49650,49450,2035
|
||||
20250219,121300,43879783950,49450,49450,49450,49450,331
|
||||
20250219,121200,43863416000,49450,49450,49450,49450,139
|
||||
20250219,121100,43856542450,49450,49350,49450,49350,157
|
||||
20250219,121000,43848785500,49400,49350,49400,49350,338
|
||||
20250219,120900,43832101600,49350,49350,49450,49350,483
|
||||
20250219,120800,43808242200,49350,49350,49400,49350,37
|
||||
20250219,120700,43806415300,49350,49400,49400,49350,763
|
||||
20250219,120600,43768739500,49350,49450,49450,49350,138
|
||||
20250219,120500,43761928200,49450,49450,49500,49350,618
|
||||
20250219,120400,43731374800,49450,49450,49450,49350,197
|
||||
20250219,120300,43721642300,49450,49500,49500,49450,384
|
||||
20250219,120200,43702639800,49450,49450,49550,49400,1607
|
||||
20250219,120100,43623133950,49450,49450,49500,49450,492
|
||||
20250219,120000,43598801500,49450,49400,49450,49400,324
|
||||
20250219,115900,43582786350,49400,49350,49400,49350,318
|
||||
20250219,115800,43567080150,49350,49350,49400,49350,206
|
||||
20250219,115700,43556911800,49350,49350,49400,49300,323
|
||||
20250219,115600,43540973250,49400,49400,49400,49300,1587
|
||||
20250219,115500,43462699200,49400,49400,49400,49400,116
|
||||
20250219,115400,43456968800,49400,49400,49400,49350,324
|
||||
20250219,115300,43440963450,49400,49400,49400,49350,58
|
||||
20250219,115200,43438099650,49350,49300,49400,49300,81
|
||||
20250219,115100,43434101350,49400,49350,49400,49350,839
|
||||
20250219,115000,43392691550,49350,49450,49450,49350,184
|
||||
20250219,114900,43383601850,49450,49450,49500,49400,209
|
||||
20250219,114800,43373272400,49450,49350,49450,49350,269
|
||||
20250219,114700,43359989900,49350,49300,49350,49300,1544
|
||||
20250219,114600,43283868100,49300,49350,49350,49250,872
|
||||
20250219,114500,43240876600,49350,49300,49350,49300,1204
|
||||
20250219,114400,43181511150,49400,49450,49450,49300,1186
|
||||
20250219,114300,43122956200,49450,49500,49550,49450,579
|
||||
20250219,114200,43094307300,49550,49550,49550,49450,270
|
||||
20250219,114100,43080937350,49500,49500,49550,49450,134
|
||||
20250219,114000,43074304100,49500,49300,49500,49300,1243
|
||||
20250219,113900,43012914250,49350,49400,49400,49300,392
|
||||
20250219,113800,42993573750,49350,49350,49400,49350,831
|
||||
20250219,113700,42952557300,49400,49400,49450,49350,409
|
||||
20250219,113600,42932352050,49400,49300,49450,49300,755
|
||||
20250219,113500,42895079950,49300,49300,49350,49300,1608
|
||||
20250219,113400,42815804350,49300,49350,49350,49300,220
|
||||
20250219,113300,42804956300,49350,49350,49400,49350,660
|
||||
20250219,113200,42772383700,49400,49350,49400,49300,424
|
||||
20250219,113100,42751461700,49300,49400,49400,49300,1235
|
||||
20250219,113000,42690565000,49350,49500,49500,49300,2307
|
||||
20250219,112900,42576628700,49500,49550,49550,49500,813
|
||||
20250219,112800,42536363550,49550,49550,49600,49550,208
|
||||
20250219,112700,42526052850,49550,49700,49700,49550,1407
|
||||
20250219,112600,42456224800,49650,49550,49700,49550,943
|
||||
20250219,112500,42409431150,49600,49550,49600,49500,540
|
||||
20250219,112400,42382689300,49550,49500,49550,49450,1096
|
||||
20250219,112300,42328418750,49450,49450,49500,49450,604
|
||||
20250219,112200,42298540800,49450,49450,49500,49400,678
|
||||
20250219,112100,42265025850,49450,49500,49550,49450,1455
|
||||
20250219,112000,42193007550,49500,49450,49550,49450,304
|
||||
20250219,111900,42177956550,49450,49400,49500,49400,562
|
||||
20250219,111800,42150159650,49400,49400,49450,49400,467
|
||||
20250219,111700,42127088850,49400,49450,49450,49400,373
|
||||
20250219,111600,42108651050,49400,49550,49550,49300,12749
|
||||
20250219,111500,41479630650,49550,49550,49600,49550,755
|
||||
20250219,111400,41442205800,49600,49550,49600,49500,1143
|
||||
20250219,111300,41385587450,49550,49600,49700,49550,399
|
||||
20250219,111200,41365789550,49650,49550,49650,49550,468
|
||||
20250219,111100,41342591000,49550,49600,49600,49550,566
|
||||
20250219,111000,41314534450,49550,49500,49600,49450,1183
|
||||
20250219,110900,41255950250,49450,49600,49600,49450,706
|
||||
20250219,110800,41220999950,49600,49350,49600,49350,917
|
||||
20250219,110700,41175669800,49350,49250,49350,49250,1603
|
||||
20250219,110600,41096694300,49250,49400,49400,49250,4885
|
||||
20250219,110500,40855921250,49400,49350,49500,49350,1885
|
||||
20250219,110400,40762805150,49350,49450,49500,49250,6204
|
||||
20250219,110300,40456864000,49450,49650,49900,49400,18286
|
||||
20250219,110200,39549093300,49700,49900,50000,49650,4304
|
||||
20250219,110100,39334886800,49950,49850,50000,49800,1534
|
||||
20250219,110000,39258410150,49850,49950,49950,49850,1743
|
||||
20250219,105900,39171441250,49950,50000,50100,49900,2855
|
||||
20250219,105800,39028743250,50100,50100,50400,50000,1768
|
||||
20250219,105700,38940162950,50100,50100,50500,50000,3580
|
||||
20250219,105600,38760191750,50100,50100,50200,50000,765
|
||||
20250219,105500,38721863550,50100,50200,50300,50000,4401
|
||||
20250219,105400,38501352950,50300,50400,50500,50200,4146
|
||||
20250219,105300,38292517650,50400,50400,50500,50300,1241
|
||||
20250219,105200,38229969450,50300,50400,50500,50200,3694
|
||||
20250219,105100,38044013950,50500,50600,50600,50400,4789
|
||||
20250219,105000,37802112650,50600,50400,50700,50100,20341
|
||||
20250219,104900,36775194350,50300,49900,50300,49900,17115
|
||||
20250219,104800,35916198500,49850,49900,49900,49800,462
|
||||
20250219,104700,35893164900,49900,49900,49950,49900,640
|
||||
20250219,104600,35861228350,49900,49850,49950,49800,387
|
||||
20250219,104500,35841933150,49850,49900,50100,49850,6341
|
||||
20250219,104400,35524957900,49900,49900,50000,49850,1814
|
||||
20250219,104300,35434356050,49900,49850,49900,49750,304
|
||||
20250219,104200,35419206900,49900,49700,49900,49650,914
|
||||
20250219,104100,35373704650,49700,49700,49800,49650,823
|
||||
20250219,104000,35332791900,49650,49700,49700,49650,1219
|
||||
20250219,103900,35272252350,49700,49800,49800,49650,648
|
||||
20250219,103800,35240009600,49800,49800,49800,49650,249
|
||||
20250219,103700,35227629400,49800,49800,49850,49700,2041
|
||||
20250219,103600,35126040550,49800,49750,49850,49600,2632
|
||||
20250219,103500,34995216950,49800,49750,49800,49650,3171
|
||||
20250219,103400,34837626500,49700,49950,50000,49700,2970
|
||||
20250219,103300,34689671050,49950,49950,50000,49850,1483
|
||||
20250219,103200,34615630650,49950,50000,50200,49900,6897
|
||||
20250219,103100,34270383400,49950,49750,50000,49750,1218
|
||||
20250219,103000,34209606450,49750,49850,49850,49750,338
|
||||
20250219,102900,34192770100,49800,49700,49900,49700,2670
|
||||
20250219,102800,34059901650,49700,49950,50000,49700,3037
|
||||
20250219,102700,33908545750,49950,50200,50200,49900,9445
|
||||
20250219,102600,33436074450,50200,50200,50200,50000,4213
|
||||
20250219,102500,33224827550,50100,50200,50200,50000,7355
|
||||
20250219,102400,32855900350,50200,49850,50200,49800,17041
|
||||
20250219,102300,32003378350,49800,49650,49850,49550,6537
|
||||
20250219,102200,31678264800,49650,49450,49650,49450,3585
|
||||
20250219,102100,31500640950,49450,49550,49550,49400,949
|
||||
20250219,102000,31453679450,49500,49500,49550,49450,1809
|
||||
20250219,101900,31364119200,49500,49500,49600,49450,4720
|
||||
20250219,101800,31130511650,49500,49450,49550,49450,799
|
||||
20250219,101700,31090959250,49450,49500,49550,49450,601
|
||||
20250219,101600,31061227850,49500,49550,49550,49400,2847
|
||||
20250219,101500,30920382400,49500,49550,49700,49500,1033
|
||||
20250219,101400,30869176700,49550,49550,49600,49500,641
|
||||
20250219,101300,30837439500,49500,49500,49550,49450,1222
|
||||
20250219,101200,30776949300,49500,49700,49700,49450,1294
|
||||
20250219,101100,30712865950,49700,49550,49700,49550,2608
|
||||
20250219,101000,30583481550,49550,49550,49650,49550,815
|
||||
20250219,100900,30543060150,49550,49550,49650,49500,2915
|
||||
20250219,100800,30398635150,49550,49550,49700,49550,2525
|
||||
20250219,100700,30273330650,49550,49500,49600,49450,1363
|
||||
20250219,100600,30205840500,49500,49350,49550,49350,2756
|
||||
20250219,100500,30069697000,49400,49300,49500,49200,2003
|
||||
20250219,100400,29970905250,49300,49200,49400,49100,5044
|
||||
20250219,100300,29722821850,49150,49250,49300,49150,2106
|
||||
20250219,100200,29619155000,49200,49250,49350,49150,6144
|
||||
20250219,100100,29316826000,49250,49550,49650,49250,9200
|
||||
20250219,100000,28862036200,49600,49700,49800,49550,2871
|
||||
20250219,095900,28719418050,49650,49850,49850,49650,1660
|
||||
20250219,095800,28636826300,49800,49900,49900,49800,3368
|
||||
20250219,095700,28468838650,49850,49600,49850,49600,3718
|
||||
20250219,095600,28283895550,49600,49650,49700,49600,1531
|
||||
20250219,095500,28207863050,49700,49500,49700,49450,2987
|
||||
20250219,095400,28059864800,49500,49550,49600,49450,1720
|
||||
20250219,095300,27974689200,49600,49600,49650,49500,2775
|
||||
20250219,095200,27837151800,49600,49700,49750,49600,2885
|
||||
20250219,095100,27693854850,49700,49600,49800,49550,3124
|
||||
20250219,095000,27538719000,49650,49950,50000,49600,7541
|
||||
20250219,094900,27163031250,49950,50000,50100,49950,4035
|
||||
20250219,094800,26961299350,50000,50100,50100,49950,1713
|
||||
20250219,094700,26875661600,50000,49950,50100,49850,3393
|
||||
20250219,094600,26706111800,49900,50000,50200,49900,8532
|
||||
20250219,094500,26278923500,50000,49750,50100,49700,10250
|
||||
20250219,094400,25766946600,49700,49600,49700,49500,2781
|
||||
20250219,094300,25628997200,49600,49350,49600,49350,2898
|
||||
20250219,094200,25485728350,49350,49400,49450,49300,3209
|
||||
20250219,094100,25327328300,49450,49150,49500,49150,4396
|
||||
20250219,094000,25110643550,49150,49300,49300,49150,3431
|
||||
20250219,093900,24941826250,49300,49550,49600,49100,12246
|
||||
20250219,093800,24338047950,49550,49550,49650,49400,7818
|
||||
20250219,093700,23950605700,49550,49700,49750,49400,7057
|
||||
20250219,093600,23600946900,49700,50000,50200,49700,8020
|
||||
20250219,093500,23200418600,50000,50200,50300,49950,10534
|
||||
20250219,093400,22672410450,50200,50100,50400,50000,11202
|
||||
20250219,093300,22110275650,50200,49450,50200,49450,13307
|
||||
20250219,093200,21446365850,49550,49600,49800,49450,13391
|
||||
20250219,093100,20781626600,49600,49750,49800,49150,18205
|
||||
20250219,093000,19882106500,49750,50600,50700,49750,25477
|
||||
20250219,092900,18603444250,50600,49850,50700,49800,32182
|
||||
20250219,092800,16986005050,49850,50100,50400,49800,26095
|
||||
20250219,092700,15677579700,50200,49900,50400,49800,41141
|
||||
20250219,092600,13617269300,49900,49700,49900,49600,19246
|
||||
20250219,092500,12659640100,49700,49400,49700,49300,24467
|
||||
20250219,092400,11447295550,49400,49450,49500,49000,26676
|
||||
20250219,092300,10132858650,49450,48900,49500,48750,28069
|
||||
20250219,092200,8753013650,48900,48550,48900,48500,25155
|
||||
20250219,092100,7527606350,48550,48200,48600,48200,23874
|
||||
20250219,092000,6372083100,48200,47750,48250,47650,20083
|
||||
20250219,091900,5409293500,47700,47450,47750,47400,7275
|
||||
20250219,091800,5062922500,47500,47350,47500,47350,5069
|
||||
20250219,091700,4822368600,47300,47200,47350,47200,2163
|
||||
20250219,091600,4720061900,47200,47250,47300,47200,2666
|
||||
20250219,091500,4594114400,47300,47300,47400,47050,5831
|
||||
20250219,091400,4318978300,47250,47450,47450,47250,3813
|
||||
20250219,091300,4138415200,47350,47400,47450,47350,1416
|
||||
20250219,091200,4071275800,47350,47350,47550,47350,3095
|
||||
20250219,091100,3924388700,47300,47300,47350,47250,1636
|
||||
20250219,091000,3846993650,47300,47500,47500,47250,1837
|
||||
20250219,090900,3760002000,47500,47250,47650,47250,4423
|
||||
20250219,090800,3549958000,47350,47450,47450,47200,4738
|
||||
20250219,090700,3326008050,47400,47450,47600,47350,2596
|
||||
20250219,090600,3202883250,47500,47350,47700,47250,8426
|
||||
20250219,090500,2802358800,47400,47600,47600,47400,7140
|
||||
20250219,090400,2463288800,47600,47500,47750,47450,11021
|
||||
20250219,090300,1938614000,47650,46900,47800,46900,20761
|
||||
20250219,090200,953774600,46900,46750,47000,46700,3261
|
||||
20250219,090100,801021300,46800,47150,47150,46700,6985
|
||||
20250219,090000,473603750,47150,46850,47250,46850,9778
|
||||
|
Reference in New Issue
Block a user