Update 2025-02-19 4022 candle_min
This commit is contained in:
701
183300/min/candle-20250219.csv
Normal file
701
183300/min/candle-20250219.csv
Normal file
@@ -0,0 +1,701 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,203900,11651897500,48300,48300,48300,48300,1360
|
||||
20250219,203800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,203700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,203600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,203500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,203400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,203300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,203200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,203100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,203000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,202900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,202800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,202700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,202600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,202500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,202400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,202300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,202200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,202100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,202000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,201900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,201800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,201700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,201600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,201500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,201400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,201300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,201200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,201100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,201000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,200900,11651897500,48300,48300,48300,48300,1360
|
||||
20250219,200800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,200700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,200600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,200500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,200400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,200300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,200200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,200100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,200000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,195900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,195800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,195700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,195600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,195500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,195400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,195300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,195200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,195100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,195000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,194900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,194800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,194700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,194600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,194500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,194400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,194300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,194200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,194100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,194000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,193900,11651897500,48300,48300,48300,48300,1360
|
||||
20250219,193800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,193700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,193600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,193500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,193400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,193300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,193200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,193100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,193000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,192900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,192800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,192700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,192600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,192500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,192400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,192300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,192200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,192100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,192000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,191900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,191800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,191700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,191600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,191500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,191400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,191300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,191200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,191100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,191000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,190900,11651897500,48300,48300,48300,48300,1360
|
||||
20250219,190800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,190700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,190600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,190500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,190400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,190300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,190200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,190100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,190000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,185900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,185800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,185700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,185600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,185500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,185400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,185300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,185200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,185100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,185000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,184900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,184800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,184700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,184600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,184500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,184400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,184300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,184200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,184100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,184000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,183900,11651897500,48300,48300,48300,48300,1360
|
||||
20250219,183800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,183700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,183600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,183500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,183400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,183300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,183200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,183100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,183000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,182900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,182800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,182700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,182600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,182500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,182400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,182300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,182200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,182100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,182000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,181900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,181800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,181700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,181600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,181500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,181400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,181300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,181200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,181100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,181000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,180900,11651897500,48300,48300,48300,48300,1360
|
||||
20250219,180800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,180700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,180600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,180500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,180400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,180300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,180200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,180100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,180000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,175900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,175800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,175700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,175600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,175500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,175400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,175300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,175200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,175100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,175000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,174900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,174800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,174700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,174600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,174500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,174400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,174300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,174200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,174100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,174000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,173900,11651897500,48300,48300,48300,48300,1360
|
||||
20250219,173800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,173700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,173600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,173500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,173400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,173300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,173200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,173100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,173000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,172900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,172800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,172700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,172600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,172500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,172400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,172300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,172200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,172100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,172000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,171900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,171800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,171700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,171600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,171500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,171400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,171300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,171200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,171100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,171000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,170900,11651897500,48300,48300,48300,48300,1360
|
||||
20250219,170800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,170700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,170600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,170500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,170400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,170300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,170200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,170100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,170000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,165900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,165800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,165700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,165600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,165500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,165400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,165300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,165200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,165100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,165000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,164900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,164800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,164700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,164600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,164500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,164400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,164300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,164200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,164100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,164000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,163900,11651897500,48300,48300,48300,48300,1360
|
||||
20250219,163800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,163700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,163600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,163500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,163400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,163300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,163200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,163100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,163000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,162900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,162800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,162700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,162600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,162500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,162400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,162300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,162200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,162100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,162000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,161900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,161800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,161700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,161600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,161500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,161400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,161300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,161200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,161100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,161000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,160900,11651897500,48300,48300,48300,48300,1360
|
||||
20250219,160800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,160700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,160600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,160500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,160400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,160300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,160200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,160100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,160000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,155900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,155800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,155700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,155600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,155500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,155400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,155300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,155200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,155100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,155000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,154900,11651897500,48300,48300,48300,48300,0
|
||||
20250219,154800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,154700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,154600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,154500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,154400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,154300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,154200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,154100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,154000,11651897500,48300,48300,48300,48300,0
|
||||
20250219,153900,11651897500,48300,48300,48300,48300,1360
|
||||
20250219,153800,11651897500,48300,48300,48300,48300,0
|
||||
20250219,153700,11651897500,48300,48300,48300,48300,0
|
||||
20250219,153600,11651897500,48300,48300,48300,48300,0
|
||||
20250219,153500,11651897500,48300,48300,48300,48300,0
|
||||
20250219,153400,11651897500,48300,48300,48300,48300,0
|
||||
20250219,153300,11651897500,48300,48300,48300,48300,0
|
||||
20250219,153200,11651897500,48300,48300,48300,48300,0
|
||||
20250219,153100,11651897500,48300,48300,48300,48300,0
|
||||
20250219,153000,11651897500,48300,48300,48300,48300,1360
|
||||
20250219,152900,11586209500,48200,48200,48200,48200,0
|
||||
20250219,152800,11586209500,48200,48200,48200,48200,0
|
||||
20250219,152700,11586209500,48200,48200,48200,48200,0
|
||||
20250219,152600,11586209500,48200,48200,48200,48200,0
|
||||
20250219,152500,11586209500,48200,48200,48200,48200,0
|
||||
20250219,152400,11586209500,48200,48200,48200,48200,0
|
||||
20250219,152300,11586209500,48200,48200,48200,48200,0
|
||||
20250219,152200,11586209500,48200,48200,48200,48200,0
|
||||
20250219,152100,11586209500,48200,48200,48200,48200,0
|
||||
20250219,152000,11586209500,48200,48200,48200,48200,0
|
||||
20250219,151900,11586209500,48200,48250,48250,48200,136
|
||||
20250219,151800,11579648200,48250,48300,48300,48250,427
|
||||
20250219,151700,11559039750,48300,48250,48300,48250,171
|
||||
20250219,151600,11550785300,48300,48300,48300,48250,468
|
||||
20250219,151500,11528201050,48300,48250,48300,48250,306
|
||||
20250219,151400,11513431300,48250,48200,48250,48200,90
|
||||
20250219,151300,11509089350,48250,48250,48300,48250,140
|
||||
20250219,151200,11502331500,48300,48250,48300,48250,147
|
||||
20250219,151100,11495233450,48250,48250,48300,48250,389
|
||||
20250219,151000,11476455950,48300,48350,48350,48250,543
|
||||
20250219,150900,11450232050,48300,48400,48400,48300,367
|
||||
20250219,150800,11432475900,48350,48300,48350,48300,155
|
||||
20250219,150700,11424985150,48350,48300,48350,48250,227
|
||||
20250219,150600,11414019200,48250,48300,48350,48250,324
|
||||
20250219,150500,11398374700,48300,48300,48300,48250,221
|
||||
20250219,150400,11387701350,48300,48300,48350,48250,366
|
||||
20250219,150300,11370029050,48300,48300,48300,48250,127
|
||||
20250219,150200,11363895800,48250,48350,48350,48250,471
|
||||
20250219,150100,11341146400,48350,48300,48400,48250,888
|
||||
20250219,150000,11298221550,48300,48000,48350,48000,2180
|
||||
20250219,145900,11193227000,47900,47950,48000,47900,301
|
||||
20250219,145800,11178792200,47950,47900,48000,47900,206
|
||||
20250219,145700,11168918850,47950,47950,47950,47900,207
|
||||
20250219,145600,11158999150,47950,47900,48000,47900,295
|
||||
20250219,145500,11144856450,47900,47950,47950,47900,74
|
||||
20250219,145400,11141309900,47950,47900,48000,47900,1582
|
||||
20250219,145300,11065472650,47900,48050,48100,47900,3661
|
||||
20250219,145200,10889909550,48050,48050,48100,48000,84
|
||||
20250219,145100,10885873350,48050,48050,48100,48050,155
|
||||
20250219,145000,10878423050,48050,48150,48150,48050,782
|
||||
20250219,144900,10840831850,48100,48150,48200,48100,178
|
||||
20250219,144800,10832263150,48100,48050,48200,48050,253
|
||||
20250219,144700,10820096150,48050,48050,48150,48050,98
|
||||
20250219,144600,10815385150,48050,48050,48150,48050,256
|
||||
20250219,144500,10803075000,48050,48100,48100,48050,392
|
||||
20250219,144400,10784233350,48050,48050,48100,48000,351
|
||||
20250219,144300,10767359000,48000,48000,48050,48000,463
|
||||
20250219,144200,10745114000,48000,48050,48050,48000,175
|
||||
20250219,144100,10736712900,48000,48050,48050,48000,304
|
||||
20250219,144000,10722111400,48000,48000,48050,48000,92
|
||||
20250219,143900,10717695100,48000,48000,48000,47950,442
|
||||
20250219,143800,10696480550,48000,48050,48100,48000,787
|
||||
20250219,143700,10658689500,48050,48050,48100,48050,83
|
||||
20250219,143600,10654700600,48050,48100,48100,48050,219
|
||||
20250219,143500,10644175250,48100,48050,48100,48050,108
|
||||
20250219,143400,10638984900,48000,48100,48100,48000,123
|
||||
20250219,143300,10633074100,48050,48050,48100,47950,534
|
||||
20250219,143200,10607435200,48000,48050,48050,48000,57
|
||||
20250219,143100,10604698200,48050,48050,48050,48000,29
|
||||
20250219,143000,10603305150,48000,48000,48100,47950,708
|
||||
20250219,142900,10569337700,47950,48050,48050,47950,115
|
||||
20250219,142800,10563817250,48000,48000,48000,47950,219
|
||||
20250219,142700,10553308200,47950,48000,48000,47950,191
|
||||
20250219,142600,10544147250,47950,48000,48000,47950,419
|
||||
20250219,142500,10524042400,48000,48050,48050,48000,160
|
||||
20250219,142400,10516359250,48050,48050,48050,48000,60
|
||||
20250219,142300,10513476750,48050,48050,48050,48000,158
|
||||
20250219,142200,10505888200,48000,48100,48100,48000,215
|
||||
20250219,142100,10495561100,48150,48100,48150,48000,223
|
||||
20250219,142000,10484844650,48100,48000,48100,47900,1136
|
||||
20250219,141900,10430341900,47950,47950,48000,47950,363
|
||||
20250219,141800,10412934400,48000,48000,48100,47850,4252
|
||||
20250219,141700,10209195900,48050,48050,48100,48000,241
|
||||
20250219,141600,10197616150,48100,48150,48150,48050,405
|
||||
20250219,141500,10178149450,48100,48200,48250,48100,531
|
||||
20250219,141400,10152560100,48250,48200,48250,48200,257
|
||||
20250219,141300,10140170000,48200,48250,48250,48200,272
|
||||
20250219,141200,10127057500,48300,48250,48300,48200,264
|
||||
20250219,141100,10114322650,48250,48250,48300,48250,138
|
||||
20250219,141000,10107662550,48300,48300,48350,48250,178
|
||||
20250219,140900,10099062600,48300,48300,48350,48300,36
|
||||
20250219,140800,10097323200,48350,48350,48350,48300,132
|
||||
20250219,140700,10090946300,48350,48300,48350,48250,336
|
||||
20250219,140600,10074719950,48300,48250,48300,48200,92
|
||||
20250219,140500,10070280500,48200,48150,48200,48100,411
|
||||
20250219,140400,10050475450,48200,48150,48200,48100,271
|
||||
20250219,140300,10037422900,48100,48200,48200,48100,411
|
||||
20250219,140200,10017646750,48200,48150,48200,48100,260
|
||||
20250219,140100,10005130150,48200,48250,48300,48150,1481
|
||||
20250219,140000,9933761150,48250,48350,48350,48250,99
|
||||
20250219,135900,9928979650,48350,48300,48350,48250,75
|
||||
20250219,135800,9925358650,48300,48300,48350,48300,263
|
||||
20250219,135700,9912655150,48300,48450,48450,48250,552
|
||||
20250219,135600,9885977950,48450,48400,48450,48400,178
|
||||
20250219,135500,9877362350,48400,48500,48500,48350,1033
|
||||
20250219,135400,9827308200,48500,48550,48550,48500,241
|
||||
20250219,135300,9815618100,48500,48550,48600,48500,213
|
||||
20250219,135200,9805277700,48550,48550,48600,48550,29
|
||||
20250219,135100,9803869100,48550,48650,48650,48550,2073
|
||||
20250219,135000,9703135350,48650,48650,48700,48650,157
|
||||
20250219,134900,9695495550,48700,48650,48700,48650,29
|
||||
20250219,134800,9694083650,48650,48650,48700,48600,134
|
||||
20250219,134700,9687566250,48650,48650,48650,48600,27
|
||||
20250219,134600,9686253250,48650,48600,48650,48600,28
|
||||
20250219,134500,9684892200,48600,48650,48650,48500,465
|
||||
20250219,134400,9662304150,48650,48600,48650,48600,29
|
||||
20250219,134300,9660893700,48650,48650,48700,48600,45
|
||||
20250219,134200,9658704750,48700,48700,48700,48650,118
|
||||
20250219,134100,9652958500,48650,48650,48650,48600,191
|
||||
20250219,134000,9643666750,48650,48650,48650,48600,21
|
||||
20250219,133900,9642645500,48600,48600,48600,48550,182
|
||||
20250219,133800,9633801450,48600,48550,48600,48500,18
|
||||
20250219,133700,9632927600,48550,48550,48550,48550,57
|
||||
20250219,133600,9630160250,48500,48550,48550,48500,15
|
||||
20250219,133500,9629432150,48550,48500,48600,48500,114
|
||||
20250219,133400,9623892700,48550,48600,48600,48500,586
|
||||
20250219,133300,9595437900,48550,48600,48600,48550,38
|
||||
20250219,133200,9593591150,48550,48600,48650,48550,23
|
||||
20250219,133100,9592473200,48600,48650,48650,48550,250
|
||||
20250219,133000,9580323050,48650,48550,48650,48550,112
|
||||
20250219,132900,9574879500,48600,48600,48600,48600,40
|
||||
20250219,132800,9572935500,48600,48600,48600,48600,19
|
||||
20250219,132700,9572012100,48500,48650,48650,48500,125
|
||||
20250219,132600,9565938350,48650,48650,48650,48650,14
|
||||
20250219,132500,9565257250,48650,48650,48650,48600,25
|
||||
20250219,132400,9564041100,48650,48750,48750,48650,155
|
||||
20250219,132300,9556490200,48650,48750,48750,48650,126
|
||||
20250219,132200,9550354650,48750,48800,48850,48750,2231
|
||||
20250219,132100,9441387900,48850,48650,48850,48650,1017
|
||||
20250219,132000,9391782300,48750,48600,48750,48550,465
|
||||
20250219,131900,9369159150,48650,48350,48700,48350,1150
|
||||
20250219,131800,9313341700,48350,48400,48400,48300,524
|
||||
20250219,131700,9288013500,48400,48400,48450,48400,181
|
||||
20250219,131600,9279252350,48450,48500,48500,48400,716
|
||||
20250219,131500,9244539050,48550,48600,48600,48550,343
|
||||
20250219,131400,9227885300,48600,48600,48600,48550,72
|
||||
20250219,131300,9224388450,48550,48600,48600,48550,61
|
||||
20250219,131200,9221426200,48600,48650,48650,48600,64
|
||||
20250219,131100,9218315200,48650,48650,48650,48600,134
|
||||
20250219,131000,9211798900,48600,48600,48650,48550,2473
|
||||
20250219,130900,9091610100,48650,48700,48700,48650,173
|
||||
20250219,130800,9083193300,48650,48700,48700,48650,15
|
||||
20250219,130700,9082462950,48650,48700,48700,48650,175
|
||||
20250219,130600,9073948000,48650,48750,48750,48650,38
|
||||
20250219,130500,9072098100,48700,48700,48750,48700,46
|
||||
20250219,130400,9069857450,48700,48750,48750,48650,226
|
||||
20250219,130300,9058857750,48650,48700,48700,48650,62
|
||||
20250219,130200,9055840850,48700,48700,48750,48700,199
|
||||
20250219,130100,9046148950,48700,48700,48750,48700,64
|
||||
20250219,130000,9043031600,48750,48750,48750,48700,39
|
||||
20250219,125900,9041130750,48700,48750,48750,48700,29
|
||||
20250219,125800,9039717500,48700,48700,48750,48700,10
|
||||
20250219,125700,9039230200,48750,48700,48750,48700,131
|
||||
20250219,125600,9032850000,48700,48650,48700,48650,28
|
||||
20250219,125500,9031486950,48650,48700,48700,48650,114
|
||||
20250219,125400,9025935500,48650,48700,48700,48650,330
|
||||
20250219,125300,9009879600,48650,48650,48700,48650,61
|
||||
20250219,125200,9006911300,48650,48700,48700,48650,40
|
||||
20250219,125100,9004963550,48700,48750,48750,48700,58
|
||||
20250219,125000,9002138250,48750,48700,48750,48700,56
|
||||
20250219,124900,8999410200,48700,48650,48700,48650,116
|
||||
20250219,124800,8993764300,48650,48650,48650,48600,29
|
||||
20250219,124700,8992354000,48600,48650,48700,48600,710
|
||||
20250219,124600,8957819750,48650,48700,48700,48650,101
|
||||
20250219,124500,8952902650,48700,48700,48750,48700,252
|
||||
20250219,124400,8940629500,48700,48750,48800,48700,505
|
||||
20250219,124300,8916017950,48800,48800,48850,48750,1061
|
||||
20250219,124200,8864246900,48800,49000,49000,48800,1710
|
||||
20250219,124100,8780701750,49000,49000,49000,48950,33
|
||||
20250219,124000,8779085300,48950,49000,49000,48900,16
|
||||
20250219,123900,8778302150,48900,48950,49000,48900,1074
|
||||
20250219,123800,8725708650,48950,48950,49000,48950,80
|
||||
20250219,123700,8721790150,49000,48950,49000,48950,168
|
||||
20250219,123600,8713566050,49000,48950,49000,48950,217
|
||||
20250219,123500,8702933950,49000,49000,49000,48950,261
|
||||
20250219,123400,8690145150,49000,48950,49000,48900,42
|
||||
20250219,123300,8688089450,48950,48950,48950,48950,118
|
||||
20250219,123200,8682313350,48950,49000,49000,48950,122
|
||||
20250219,123100,8676338400,49000,49000,49000,48950,98
|
||||
20250219,123000,8671536550,49000,48900,49000,48900,1012
|
||||
20250219,122900,8621995600,48900,48950,48950,48900,186
|
||||
20250219,122800,8612899250,48950,48900,48950,48900,429
|
||||
20250219,122700,8591912300,48900,48850,48900,48850,25
|
||||
20250219,122600,8590690600,48900,48850,48900,48850,36
|
||||
20250219,122500,8588930900,48900,48900,48900,48850,37
|
||||
20250219,122400,8587121800,48900,48850,48900,48850,22
|
||||
20250219,122300,8586046350,48900,48850,48900,48850,44
|
||||
20250219,122200,8583895950,48850,48850,48850,48850,18
|
||||
20250219,122100,8583016650,48850,48850,48900,48850,131
|
||||
20250219,122000,8576616850,48900,48850,48900,48850,36
|
||||
20250219,121900,8574857600,48850,48850,48900,48850,146
|
||||
20250219,121800,8567724500,48850,48900,48900,48850,34
|
||||
20250219,121700,8566063150,48900,48900,48900,48850,22
|
||||
20250219,121600,8564987850,48900,48900,48900,48850,45
|
||||
20250219,121500,8562788650,48900,48850,48900,48850,21
|
||||
20250219,121400,8561762450,48850,48850,48850,48850,35
|
||||
20250219,121300,8560052700,48850,48800,48850,48800,30
|
||||
20250219,121200,8558587750,48800,48850,48850,48800,75
|
||||
20250219,121100,8554924650,48850,48800,48900,48800,27
|
||||
20250219,121000,8553604850,48850,48850,48850,48850,146
|
||||
20250219,120900,8546472750,48800,48900,48900,48800,211
|
||||
20250219,120800,8536170650,48900,48850,48900,48850,110
|
||||
20250219,120700,8530796100,48850,48900,48900,48850,43
|
||||
20250219,120600,8528693900,48900,48900,48900,48900,33
|
||||
20250219,120500,8527080200,48900,48850,48900,48850,27
|
||||
20250219,120400,8525760650,48900,49000,49000,48900,537
|
||||
20250219,120300,8499499200,49000,48950,49000,48950,144
|
||||
20250219,120200,8492450050,48950,48950,48950,48900,307
|
||||
20250219,120100,8477422900,48900,48900,48950,48850,432
|
||||
20250219,120000,8456297050,48900,48850,48900,48850,631
|
||||
20250219,115900,8425463750,48850,48850,48850,48800,71
|
||||
20250219,115800,8421995500,48850,48850,48850,48800,160
|
||||
20250219,115700,8414186100,48800,48850,48850,48800,157
|
||||
20250219,115600,8406523900,48800,48850,48850,48800,81
|
||||
20250219,115500,8402567150,48850,48850,48850,48850,20
|
||||
20250219,115400,8401590150,48800,48850,48850,48800,251
|
||||
20250219,115300,8389340700,48800,48850,48850,48750,391
|
||||
20250219,115200,8370259450,48850,48800,48850,48800,111
|
||||
20250219,115100,8364842050,48800,48850,48900,48800,345
|
||||
20250219,115000,8347992850,48900,48900,48900,48850,67
|
||||
20250219,114900,8344719150,48900,48900,48900,48850,40
|
||||
20250219,114800,8342763650,48850,48900,48900,48850,164
|
||||
20250219,114700,8334750600,48850,48900,48900,48850,311
|
||||
20250219,114600,8319555300,48900,48900,48900,48850,521
|
||||
20250219,114500,8294078500,48950,48950,48950,48900,45
|
||||
20250219,114400,8291875850,48950,48950,48950,48900,80
|
||||
20250219,114300,8287961350,48950,48950,48950,48900,37
|
||||
20250219,114200,8286150700,48900,48950,48950,48900,76
|
||||
20250219,114100,8282430700,48900,48900,48950,48900,117
|
||||
20250219,114000,8276709250,48900,48800,48900,48800,306
|
||||
20250219,113900,8261770250,48800,48850,48850,48800,46
|
||||
20250219,113800,8259523200,48850,48900,48900,48750,656
|
||||
20250219,113700,8227488500,48950,48950,49000,48900,541
|
||||
20250219,113600,8201024950,48950,48950,49000,48900,397
|
||||
20250219,113500,8181591600,48950,48950,49000,48900,142
|
||||
20250219,113400,8174640200,49000,48950,49000,48900,2464
|
||||
20250219,113300,8053943000,48950,48950,48950,48900,224
|
||||
20250219,113200,8042978850,48900,48950,48950,48900,112
|
||||
20250219,113100,8037497500,48950,48900,48950,48900,89
|
||||
20250219,113000,8033144350,48900,48900,48900,48850,578
|
||||
20250219,112900,8004880250,48900,48900,48900,48850,506
|
||||
20250219,112800,7980137900,48900,48850,48900,48850,847
|
||||
20250219,112700,7938751200,48850,48800,48850,48800,44
|
||||
20250219,112600,7936601950,48850,48850,48850,48800,51
|
||||
20250219,112500,7934110650,48850,48850,48850,48800,65
|
||||
20250219,112400,7930937400,48850,48850,48850,48800,31
|
||||
20250219,112300,7929423200,48800,48800,48850,48750,606
|
||||
20250219,112200,7899852950,48800,48800,48850,48750,200
|
||||
20250219,112100,7890098200,48800,48800,48800,48750,112
|
||||
20250219,112000,7884633200,48800,48750,48800,48750,172
|
||||
20250219,111900,7876244250,48750,48750,48800,48750,36
|
||||
20250219,111800,7874488850,48750,48750,48750,48700,310
|
||||
20250219,111700,7859376850,48750,48750,48750,48700,384
|
||||
20250219,111600,7840674250,48700,48750,48750,48700,88
|
||||
20250219,111500,7836385900,48750,48650,48750,48650,191
|
||||
20250219,111400,7827084400,48650,48700,48700,48650,48
|
||||
20250219,111300,7824747350,48650,48700,48700,48650,418
|
||||
20250219,111200,7804409900,48700,48900,48900,48700,789
|
||||
20250219,111100,7765942400,48850,48850,48850,48800,591
|
||||
20250219,111000,7737072600,48800,48800,48800,48800,96
|
||||
20250219,110900,7732387800,48800,48800,48800,48750,15
|
||||
20250219,110800,7731655900,48800,48700,48800,48700,380
|
||||
20250219,110700,7713144050,48750,48700,48750,48700,150
|
||||
20250219,110600,7705838050,48700,48700,48700,48650,546
|
||||
20250219,110500,7679250100,48700,48650,48750,48650,630
|
||||
20250219,110400,7648571800,48600,48650,48650,48600,111
|
||||
20250219,110300,7643173800,48650,48650,48700,48650,403
|
||||
20250219,110200,7623567600,48650,48700,48700,48650,371
|
||||
20250219,110100,7605507850,48650,48650,48650,48600,504
|
||||
20250219,110000,7580990200,48650,48650,48650,48600,280
|
||||
20250219,105900,7567368300,48600,48600,48650,48600,300
|
||||
20250219,105800,7552779200,48600,48600,48650,48600,361
|
||||
20250219,105700,7535232500,48650,48600,48650,48600,123
|
||||
20250219,105600,7529254350,48550,48550,48600,48550,381
|
||||
20250219,105500,7510754950,48550,48500,48600,48500,75
|
||||
20250219,105400,7507110550,48500,48550,48550,48500,352
|
||||
20250219,105300,7490023500,48550,48500,48600,48500,254
|
||||
20250219,105200,7477693350,48550,48450,48550,48400,249
|
||||
20250219,105100,7465627050,48450,48500,48500,48450,45
|
||||
20250219,105000,7463446250,48500,48450,48500,48400,427
|
||||
20250219,104900,7442761700,48450,48500,48500,48400,1201
|
||||
20250219,104800,7384544700,48500,48500,48500,48450,103
|
||||
20250219,104700,7379551700,48450,48500,48550,48450,229
|
||||
20250219,104600,7368447900,48500,48350,48500,48350,1083
|
||||
20250219,104500,7316055350,48400,48350,48400,48300,278
|
||||
20250219,104400,7302621100,48350,48350,48350,48300,611
|
||||
20250219,104300,7273084250,48350,48300,48350,48250,115
|
||||
20250219,104200,7267525200,48350,48300,48350,48250,104
|
||||
20250219,104100,7262500850,48300,48350,48350,48300,234
|
||||
20250219,104000,7251193300,48300,48350,48350,48300,62
|
||||
20250219,103900,7248196300,48350,48300,48350,48300,71
|
||||
20250219,103800,7244764950,48350,48300,48350,48250,525
|
||||
20250219,103700,7219418150,48300,48300,48300,48250,91
|
||||
20250219,103600,7215023850,48300,48300,48300,48200,669
|
||||
20250219,103500,7182756300,48300,48350,48350,48250,342
|
||||
20250219,103400,7166236550,48300,48350,48400,48250,550
|
||||
20250219,103300,7139676000,48350,48400,48400,48200,2176
|
||||
20250219,103200,7034550700,48450,48450,48450,48400,308
|
||||
20250219,103100,7019636100,48400,48450,48450,48350,240
|
||||
20250219,103000,7008020150,48450,48400,48450,48400,203
|
||||
20250219,102900,6998190450,48450,48300,48450,48300,231
|
||||
20250219,102800,6987015750,48300,48350,48350,48250,153
|
||||
20250219,102700,6979626550,48350,48350,48350,48300,148
|
||||
20250219,102600,6972476050,48350,48300,48350,48250,464
|
||||
20250219,102500,6950062100,48350,48350,48350,48350,68
|
||||
20250219,102400,6946774300,48300,48300,48350,48300,215
|
||||
20250219,102300,6936389450,48350,48300,48350,48300,304
|
||||
20250219,102200,6921705700,48300,48250,48300,48250,45
|
||||
20250219,102100,6919532350,48300,48450,48450,48300,1492
|
||||
20250219,102000,6847449200,48450,48400,48450,48400,107
|
||||
20250219,101900,6842269750,48350,48500,48500,48350,869
|
||||
20250219,101800,6800219950,48450,48450,48500,48450,57
|
||||
20250219,101700,6797456100,48500,48500,48500,48450,532
|
||||
20250219,101600,6771671050,48500,48650,48700,48500,205
|
||||
20250219,101500,6761710850,48650,48900,48900,48650,1525
|
||||
20250219,101400,6687344850,49000,48700,49000,48700,2465
|
||||
20250219,101300,6566870900,48700,48800,48800,48700,611
|
||||
20250219,101200,6537089850,48800,48750,48800,48750,473
|
||||
20250219,101100,6514030950,48750,48550,48750,48500,2206
|
||||
20250219,101000,6406681050,48600,48550,48600,48500,379
|
||||
20250219,100900,6388289650,48450,48600,48650,48450,1475
|
||||
20250219,100800,6316641100,48650,48550,48650,48500,1116
|
||||
20250219,100700,6262385150,48550,48550,48600,48550,154
|
||||
20250219,100600,6254908200,48550,48600,48600,48550,654
|
||||
20250219,100500,6223136450,48550,48550,48600,48550,306
|
||||
20250219,100400,6208279800,48550,48500,48550,48500,161
|
||||
20250219,100300,6200468850,48550,48500,48650,48450,263
|
||||
20250219,100200,6187705150,48450,48550,48550,48450,1441
|
||||
20250219,100100,6117839200,48550,48750,48750,48550,1328
|
||||
20250219,100000,6053256800,48750,48800,48800,48650,618
|
||||
20250219,095900,6023145850,48750,48800,48800,48750,319
|
||||
20250219,095800,6007591850,48900,48900,48900,48750,1029
|
||||
20250219,095700,5957345950,48950,48950,49050,48950,110
|
||||
20250219,095600,5951960850,49000,49000,49000,48900,878
|
||||
20250219,095500,5908964600,49000,49050,49050,48950,416
|
||||
20250219,095400,5888582600,49000,49050,49050,49000,214
|
||||
20250219,095300,5878086900,49050,49050,49100,49050,1243
|
||||
20250219,095200,5817065800,49050,49000,49050,49000,1464
|
||||
20250219,095100,5745304500,49050,49000,49100,49000,588
|
||||
20250219,095000,5716462750,49050,49050,49100,49050,378
|
||||
20250219,094900,5697920350,49050,48950,49050,48950,594
|
||||
20250219,094800,5668818700,48900,48950,49000,48900,797
|
||||
20250219,094700,5629818600,48950,49000,49000,48950,210
|
||||
20250219,094600,5619536100,49050,49100,49100,48950,805
|
||||
20250219,094500,5580061600,49050,49050,49100,49050,309
|
||||
20250219,094400,5564900750,49050,49000,49050,48900,83
|
||||
20250219,094300,5560832100,49050,49000,49050,49000,374
|
||||
20250219,094200,5542503650,49000,49000,49100,48900,1807
|
||||
20250219,094100,5453947550,48950,48900,49000,48900,188
|
||||
20250219,094000,5444746250,48900,48850,48950,48750,1358
|
||||
20250219,093900,5378377000,48750,48850,48850,48700,742
|
||||
20250219,093800,5342224200,48850,48950,48950,48750,962
|
||||
20250219,093700,5295211450,48950,48850,48950,48850,291
|
||||
20250219,093600,5280970700,48950,48800,49000,48800,911
|
||||
20250219,093500,5236401600,48800,48750,48800,48700,884
|
||||
20250219,093400,5193275000,48750,48800,48800,48700,868
|
||||
20250219,093300,5150990650,48800,48700,48800,48700,352
|
||||
20250219,093200,5133828250,48700,48650,48700,48600,428
|
||||
20250219,093100,5112998500,48650,48450,48750,48450,1299
|
||||
20250219,093000,5049877650,48450,48500,48550,48350,1650
|
||||
20250219,092900,4969947250,48500,48550,48550,48500,1032
|
||||
20250219,092800,4919879300,48550,48800,48800,48550,1866
|
||||
20250219,092700,4829107600,48750,48650,48950,48650,5118
|
||||
20250219,092600,4579556350,48650,48950,48950,48600,3992
|
||||
20250219,092500,4384937450,48900,48900,48950,48900,1017
|
||||
20250219,092400,4335179650,48950,49000,49050,48900,1907
|
||||
20250219,092300,4241709400,48950,48950,48950,48850,796
|
||||
20250219,092200,4202783950,48900,48900,48950,48800,1018
|
||||
20250219,092100,4153011350,48850,49050,49050,48850,4910
|
||||
20250219,092000,3912909650,49050,49150,49250,49050,3040
|
||||
20250219,091900,3763598600,49150,49000,49200,49000,2009
|
||||
20250219,091800,3664905200,49200,49050,49300,48900,2413
|
||||
20250219,091700,3546326500,48850,48950,49000,48800,1114
|
||||
20250219,091600,3491802050,48950,48850,48950,48750,2545
|
||||
20250219,091500,3367480350,48850,48850,48950,48800,772
|
||||
20250219,091400,3329766850,48900,48900,48950,48900,1347
|
||||
20250219,091300,3263851100,48900,49000,49050,48850,3982
|
||||
20250219,091200,3068907000,49000,48850,49150,48850,2007
|
||||
20250219,091100,2970645700,48900,49000,49000,48900,1345
|
||||
20250219,091000,2904832750,49000,49250,49300,48800,4907
|
||||
20250219,090900,2664357250,49300,49400,49400,49200,1514
|
||||
20250219,090800,2589721800,49500,49500,49650,49350,3434
|
||||
20250219,090700,2419557600,49500,49250,49550,49250,6750
|
||||
20250219,090600,2086083500,49500,49250,49900,49100,9905
|
||||
20250219,090500,1595123250,49250,48800,49500,48800,10368
|
||||
20250219,090400,1085192200,48800,48550,48850,48500,2601
|
||||
20250219,090300,958512500,48500,48400,48600,48350,3762
|
||||
20250219,090200,776183400,48300,48150,48450,47900,3750
|
||||
20250219,090100,595532800,48100,48050,48100,47750,3542
|
||||
20250219,090000,425506000,48100,47600,48100,47300,8933
|
||||
|
Reference in New Issue
Block a user