Update 2025-02-19 4022 candle_min
This commit is contained in:
703
194480/min/candle-20250219.csv
Normal file
703
194480/min/candle-20250219.csv
Normal file
@@ -0,0 +1,703 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,204100,15225518850,34300,34300,34300,34300,4180
|
||||
20250219,204000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,203900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,203800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,203700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,203600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,203500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,203400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,203300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,203200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,203100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,203000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,202900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,202800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,202700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,202600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,202500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,202400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,202300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,202200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,202100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,202000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,201900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,201800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,201700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,201600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,201500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,201400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,201300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,201200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,201100,15225518850,34300,34300,34300,34300,4180
|
||||
20250219,201000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,200900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,200800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,200700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,200600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,200500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,200400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,200300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,200200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,200100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,200000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,195900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,195800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,195700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,195600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,195500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,195400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,195300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,195200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,195100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,195000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,194900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,194800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,194700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,194600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,194500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,194400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,194300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,194200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,194100,15225518850,34300,34300,34300,34300,4180
|
||||
20250219,194000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,193900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,193800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,193700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,193600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,193500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,193400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,193300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,193200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,193100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,193000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,192900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,192800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,192700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,192600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,192500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,192400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,192300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,192200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,192100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,192000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,191900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,191800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,191700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,191600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,191500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,191400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,191300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,191200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,191100,15225518850,34300,34300,34300,34300,4180
|
||||
20250219,191000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,190900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,190800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,190700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,190600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,190500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,190400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,190300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,190200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,190100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,190000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,185900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,185800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,185700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,185600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,185500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,185400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,185300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,185200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,185100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,185000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,184900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,184800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,184700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,184600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,184500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,184400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,184300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,184200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,184100,15225518850,34300,34300,34300,34300,4180
|
||||
20250219,184000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,183900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,183800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,183700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,183600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,183500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,183400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,183300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,183200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,183100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,183000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,182900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,182800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,182700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,182600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,182500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,182400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,182300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,182200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,182100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,182000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,181900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,181800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,181700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,181600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,181500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,181400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,181300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,181200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,181100,15225518850,34300,34300,34300,34300,4180
|
||||
20250219,181000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,180900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,180800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,180700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,180600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,180500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,180400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,180300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,180200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,180100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,180000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,175900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,175800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,175700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,175600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,175500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,175400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,175300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,175200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,175100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,175000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,174900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,174800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,174700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,174600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,174500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,174400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,174300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,174200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,174100,15225518850,34300,34300,34300,34300,4180
|
||||
20250219,174000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,173900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,173800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,173700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,173600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,173500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,173400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,173300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,173200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,173100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,173000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,172900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,172800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,172700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,172600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,172500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,172400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,172300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,172200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,172100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,172000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,171900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,171800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,171700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,171600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,171500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,171400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,171300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,171200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,171100,15225518850,34300,34300,34300,34300,4180
|
||||
20250219,171000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,170900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,170800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,170700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,170600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,170500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,170400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,170300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,170200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,170100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,170000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,165900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,165800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,165700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,165600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,165500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,165400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,165300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,165200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,165100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,165000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,164900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,164800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,164700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,164600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,164500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,164400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,164300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,164200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,164100,15225518850,34300,34300,34300,34300,4180
|
||||
20250219,164000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,163900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,163800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,163700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,163600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,163500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,163400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,163300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,163200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,163100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,163000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,162900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,162800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,162700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,162600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,162500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,162400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,162300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,162200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,162100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,162000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,161900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,161800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,161700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,161600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,161500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,161400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,161300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,161200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,161100,15225518850,34300,34300,34300,34300,4180
|
||||
20250219,161000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,160900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,160800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,160700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,160600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,160500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,160400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,160300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,160200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,160100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,160000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,155900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,155800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,155700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,155600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,155500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,155400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,155300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,155200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,155100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,155000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,154900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,154800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,154700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,154600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,154500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,154400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,154300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,154200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,154100,15225518850,34300,34300,34300,34300,4180
|
||||
20250219,154000,15225518850,34300,34300,34300,34300,0
|
||||
20250219,153900,15225518850,34300,34300,34300,34300,0
|
||||
20250219,153800,15225518850,34300,34300,34300,34300,0
|
||||
20250219,153700,15225518850,34300,34300,34300,34300,0
|
||||
20250219,153600,15225518850,34300,34300,34300,34300,0
|
||||
20250219,153500,15225518850,34300,34300,34300,34300,0
|
||||
20250219,153400,15225518850,34300,34300,34300,34300,0
|
||||
20250219,153300,15225518850,34300,34300,34300,34300,0
|
||||
20250219,153200,15225518850,34300,34300,34300,34300,0
|
||||
20250219,153100,15225518850,34300,34300,34300,34300,0
|
||||
20250219,153000,15225518850,34300,34300,34300,34300,4180
|
||||
20250219,152900,15082144850,34250,34250,34250,34250,0
|
||||
20250219,152800,15082144850,34250,34250,34250,34250,0
|
||||
20250219,152700,15082144850,34250,34250,34250,34250,0
|
||||
20250219,152600,15082144850,34250,34250,34250,34250,0
|
||||
20250219,152500,15082144850,34250,34250,34250,34250,0
|
||||
20250219,152400,15082144850,34250,34250,34250,34250,0
|
||||
20250219,152300,15082144850,34250,34250,34250,34250,0
|
||||
20250219,152200,15082144850,34250,34250,34250,34250,0
|
||||
20250219,152100,15082144850,34250,34250,34250,34250,0
|
||||
20250219,152000,15082144850,34250,34250,34250,34250,0
|
||||
20250219,151900,15082144850,34250,34200,34300,34100,858
|
||||
20250219,151800,15052821950,34200,34100,34200,34100,653
|
||||
20250219,151700,15030531850,34150,34200,34250,34100,742
|
||||
20250219,151600,15005211200,34250,34250,34250,34150,131
|
||||
20250219,151500,15000732150,34250,34200,34250,34150,291
|
||||
20250219,151400,14990769150,34200,34200,34200,34150,1038
|
||||
20250219,151300,14955297700,34200,34150,34200,34150,141
|
||||
20250219,151200,14950478800,34200,34200,34250,34150,418
|
||||
20250219,151100,14936182300,34250,34150,34250,34100,915
|
||||
20250219,151000,14904912650,34150,34100,34200,34100,678
|
||||
20250219,150900,14881759750,34150,34150,34150,34100,137
|
||||
20250219,150800,14877087150,34100,34150,34150,34100,447
|
||||
20250219,150700,14861831150,34100,34100,34150,34050,251
|
||||
20250219,150600,14853272400,34150,34200,34200,34100,133
|
||||
20250219,150500,14848731400,34100,34200,34200,34100,464
|
||||
20250219,150400,14832878450,34200,34050,34200,34050,950
|
||||
20250219,150300,14800486300,34050,34150,34200,34050,1890
|
||||
20250219,150200,14736086450,34200,34150,34200,34150,719
|
||||
20250219,150100,14711521000,34150,34200,34250,34100,482
|
||||
20250219,150000,14695045100,34150,34150,34250,34150,249
|
||||
20250219,145900,14686532050,34150,34150,34200,34150,351
|
||||
20250219,145800,14674540900,34150,34200,34200,34150,104
|
||||
20250219,145700,14670987300,34150,34150,34300,34100,377
|
||||
20250219,145600,14658116500,34150,34200,34300,34100,310
|
||||
20250219,145500,14647524650,34150,34250,34250,34150,326
|
||||
20250219,145400,14636385550,34250,34300,34300,34100,798
|
||||
20250219,145300,14609129350,34250,34250,34350,34200,658
|
||||
20250219,145200,14586593400,34350,34500,34500,34300,753
|
||||
20250219,145100,14560681450,34500,34600,34650,34500,1125
|
||||
20250219,145000,14521804150,34650,34750,34750,34600,799
|
||||
20250219,144900,14494072850,34750,34700,34750,34650,381
|
||||
20250219,144800,14480857400,34700,34650,34700,34600,535
|
||||
20250219,144700,14462316950,34650,34650,34650,34550,503
|
||||
20250219,144600,14444892050,34650,34650,34650,34550,507
|
||||
20250219,144500,14427332350,34650,34650,34650,34600,89
|
||||
20250219,144400,14424249050,34650,34650,34650,34600,214
|
||||
20250219,144300,14416834850,34650,34600,34650,34550,457
|
||||
20250219,144200,14401022550,34550,34550,34650,34550,82
|
||||
20250219,144100,14398185950,34600,34650,34650,34550,361
|
||||
20250219,144000,14385690850,34650,34600,34650,34600,139
|
||||
20250219,143900,14380875300,34650,34600,34700,34600,286
|
||||
20250219,143800,14370964950,34600,34550,34650,34550,1262
|
||||
20250219,143700,14327353000,34550,34600,34600,34500,773
|
||||
20250219,143600,14300650800,34550,34700,34700,34550,624
|
||||
20250219,143500,14279051250,34700,34600,34700,34600,263
|
||||
20250219,143400,14269937200,34600,34650,34650,34600,262
|
||||
20250219,143300,14260859950,34600,34650,34650,34600,194
|
||||
20250219,143200,14254140250,34650,34400,34650,34400,634
|
||||
20250219,143100,14232215800,34450,34450,34500,34350,161
|
||||
20250219,143000,14226666200,34450,34350,34450,34350,942
|
||||
20250219,142900,14194281250,34350,34350,34450,34350,75
|
||||
20250219,142800,14191701900,34400,34400,34450,34350,197
|
||||
20250219,142700,14184921150,34400,34450,34500,34250,976
|
||||
20250219,142600,14151408650,34500,34450,34500,34450,88
|
||||
20250219,142500,14148375750,34400,34350,34500,34350,113
|
||||
20250219,142400,14144485900,34350,34550,34550,34350,918
|
||||
20250219,142300,14112874600,34500,34600,34600,34500,146
|
||||
20250219,142200,14107828500,34450,34550,34600,34400,335
|
||||
20250219,142100,14096280700,34450,34500,34550,34450,281
|
||||
20250219,142000,14086580850,34500,34400,34500,34400,387
|
||||
20250219,141900,14073247750,34400,34400,34450,34350,180
|
||||
20250219,141800,14067055700,34400,34400,34450,34350,66
|
||||
20250219,141700,14064785300,34350,34400,34450,34200,1007
|
||||
20250219,141600,14030214250,34450,34400,34450,34300,992
|
||||
20250219,141500,13996119400,34400,34550,34600,34350,938
|
||||
20250219,141400,13963805650,34450,34400,34550,34300,645
|
||||
20250219,141300,13941599200,34450,34400,34450,34300,307
|
||||
20250219,141200,13931038550,34350,34400,34400,34250,172
|
||||
20250219,141100,13925132850,34400,34450,34500,34300,704
|
||||
20250219,141000,13900911750,34500,34300,34500,34300,242
|
||||
20250219,140900,13892579650,34250,34400,34450,34200,816
|
||||
20250219,140800,13864568000,34400,34650,34650,34000,6457
|
||||
20250219,140700,13643012700,34700,34700,34800,34500,2055
|
||||
20250219,140600,13571893500,34650,34700,34700,34500,1895
|
||||
20250219,140500,13506336850,34700,34650,34700,34650,340
|
||||
20250219,140400,13494542900,34650,34650,34750,34650,277
|
||||
20250219,140300,13484931550,34650,34650,34750,34600,684
|
||||
20250219,140200,13461224800,34700,34850,34850,34600,3127
|
||||
20250219,140100,13352762150,34850,34950,34950,34800,1961
|
||||
20250219,140000,13284411550,34950,35000,35000,34850,387
|
||||
20250219,135900,13270903500,34900,34900,35000,34850,3493
|
||||
20250219,135800,13149010250,34950,34850,35000,34850,1114
|
||||
20250219,135700,13110119100,34850,34900,35000,34800,440
|
||||
20250219,135600,13094772750,34900,34850,35050,34850,1292
|
||||
20250219,135500,13049652700,34850,34800,34900,34750,887
|
||||
20250219,135400,13018761100,34800,34900,34900,34800,1556
|
||||
20250219,135300,12964567500,34900,35000,35000,34850,2783
|
||||
20250219,135200,12867464000,35000,35100,35150,35000,1006
|
||||
20250219,135100,12832158250,35050,35100,35150,35050,551
|
||||
20250219,135000,12812814300,35050,34950,35100,34950,415
|
||||
20250219,134900,12798269900,35050,35050,35150,34900,830
|
||||
20250219,134800,12769164300,35050,35150,35150,34950,635
|
||||
20250219,134700,12746925450,35150,35100,35250,35050,371
|
||||
20250219,134600,12733894300,35100,34950,35100,34950,836
|
||||
20250219,134500,12704619300,35000,35200,35200,34900,1532
|
||||
20250219,134400,12651000950,35200,35100,35300,35050,711
|
||||
20250219,134300,12625996350,35050,35300,35400,35050,4276
|
||||
20250219,134200,12475081250,35300,35450,35550,35300,4550
|
||||
20250219,134100,12313742600,35450,35200,35500,35100,6388
|
||||
20250219,134000,12087660600,35150,35000,35250,35000,4280
|
||||
20250219,133900,11936947100,35000,35350,35500,34950,7267
|
||||
20250219,133800,11680373300,35350,35050,35350,35000,3018
|
||||
20250219,133700,11574239050,35000,35050,35150,34950,3001
|
||||
20250219,133600,11468997350,35050,34950,35100,34900,3060
|
||||
20250219,133500,11361894900,34950,34900,35000,34750,1039
|
||||
20250219,133400,11325618600,34800,35050,35050,34650,2150
|
||||
20250219,133300,11250939700,35050,34650,35050,34650,3866
|
||||
20250219,133200,11116183200,34750,34750,34800,34650,1016
|
||||
20250219,133100,11080859700,34750,34800,34800,34550,545
|
||||
20250219,133000,11061953850,34800,34450,34800,34450,675
|
||||
20250219,132900,11038567150,34500,34500,34550,34300,2512
|
||||
20250219,132800,10952115400,34450,34600,34600,34450,811
|
||||
20250219,132700,10924150150,34450,34550,34600,34450,1267
|
||||
20250219,132600,10880417550,34600,34650,34650,34550,1552
|
||||
20250219,132500,10826774400,34650,34650,34800,34600,2290
|
||||
20250219,132400,10747342100,34600,35000,35100,34600,3411
|
||||
20250219,132300,10628314850,35100,34650,35100,34650,3610
|
||||
20250219,132200,10502347250,34650,34800,34850,34600,821
|
||||
20250219,132100,10473835150,34850,34750,34900,34400,4013
|
||||
20250219,132000,10334745900,34800,35050,35100,34450,7885
|
||||
20250219,131900,10061071400,34950,35400,35500,34850,18066
|
||||
20250219,131800,9425605650,35450,35300,35500,35200,19703
|
||||
20250219,131700,8730139600,34850,34850,34850,34850,0
|
||||
20250219,131600,8730139600,34850,34500,34850,34450,8068
|
||||
20250219,131500,8450589300,34500,34400,34500,34250,2417
|
||||
20250219,131400,8367383250,34400,34300,34400,34250,2195
|
||||
20250219,131300,8292066250,34300,34200,34300,34200,973
|
||||
20250219,131200,8258722500,34150,34200,34250,34150,328
|
||||
20250219,131100,8247506150,34200,34150,34200,34150,692
|
||||
20250219,131000,8223846500,34150,34100,34150,34100,95
|
||||
20250219,130900,8220602800,34100,34100,34100,34000,180
|
||||
20250219,130800,8214467300,34100,34050,34150,34000,326
|
||||
20250219,130700,8203362600,34000,34050,34050,34000,805
|
||||
20250219,130600,8175984500,34050,34150,34150,34050,537
|
||||
20250219,130500,8157666200,34200,34200,34200,34150,247
|
||||
20250219,130400,8149221750,34150,34150,34200,34150,398
|
||||
20250219,130300,8135615800,34200,34150,34200,34150,450
|
||||
20250219,130200,8120227950,34200,34200,34200,34150,529
|
||||
20250219,130100,8102137000,34200,34150,34200,34100,409
|
||||
20250219,130000,8088170150,34150,34150,34150,34100,181
|
||||
20250219,125900,8081991000,34100,34100,34150,34050,133
|
||||
20250219,125800,8077450500,34150,34150,34150,34100,580
|
||||
20250219,125700,8057654250,34150,34100,34200,34100,1572
|
||||
20250219,125600,8003914700,34100,34000,34200,34000,3462
|
||||
20250219,125500,7885835400,34000,34000,34050,34000,281
|
||||
20250219,125400,7876271100,34000,34000,34050,33950,3305
|
||||
20250219,125300,7763870200,33950,33800,34000,33750,3697
|
||||
20250219,125200,7638576350,33750,33650,33800,33650,1428
|
||||
20250219,125100,7590448200,33650,33600,33650,33600,76
|
||||
20250219,125000,7587891200,33650,33650,33650,33600,159
|
||||
20250219,124900,7582541700,33600,33600,33600,33600,29
|
||||
20250219,124800,7581567300,33550,33650,33650,33550,264
|
||||
20250219,124700,7572703550,33650,33650,33700,33650,384
|
||||
20250219,124600,7559779050,33700,33700,33700,33650,281
|
||||
20250219,124500,7550312150,33700,33800,33800,33700,126
|
||||
20250219,124400,7546061200,33800,33800,33800,33750,262
|
||||
20250219,124300,7537212650,33750,33700,33800,33700,269
|
||||
20250219,124200,7528134350,33700,33750,33750,33700,71
|
||||
20250219,124100,7525738250,33700,33750,33750,33700,15
|
||||
20250219,124000,7525232500,33700,33750,33750,33700,160
|
||||
20250219,123900,7519835300,33750,33700,33750,33650,44
|
||||
20250219,123800,7518351450,33700,33700,33700,33700,50
|
||||
20250219,123700,7516666450,33700,33750,33750,33700,445
|
||||
20250219,123600,7501648150,33750,33700,33750,33700,158
|
||||
20250219,123500,7496320550,33700,33650,33700,33650,217
|
||||
20250219,123400,7489015400,33650,33650,33700,33600,108
|
||||
20250219,123300,7485377900,33650,33600,33650,33550,1106
|
||||
20250219,123200,7448230750,33600,33650,33650,33600,481
|
||||
20250219,123100,7432055250,33650,33700,33700,33650,70
|
||||
20250219,123000,7429699300,33650,33700,33750,33650,27
|
||||
20250219,122900,7428789200,33700,33700,33750,33700,183
|
||||
20250219,122800,7422615750,33700,33650,33700,33650,511
|
||||
20250219,122700,7405412350,33700,33700,33700,33550,764
|
||||
20250219,122600,7379718500,33700,33650,33700,33650,342
|
||||
20250219,122500,7368206550,33700,33650,33700,33650,141
|
||||
20250219,122400,7363456100,33650,33700,33700,33650,44
|
||||
20250219,122300,7361974150,33650,33700,33700,33650,84
|
||||
20250219,122200,7359143500,33700,33750,33750,33700,206
|
||||
20250219,122100,7352195400,33750,33850,33850,33700,139
|
||||
20250219,122000,7347504100,33750,33800,33800,33750,26
|
||||
20250219,121900,7346625950,33850,33800,33850,33800,84
|
||||
20250219,121800,7343783350,33750,33800,33800,33750,122
|
||||
20250219,121700,7339659800,33800,33700,33800,33700,958
|
||||
20250219,121600,7307282550,33750,33750,33750,33700,246
|
||||
20250219,121500,7298985050,33700,33750,33750,33700,74
|
||||
20250219,121400,7296488100,33750,33650,33750,33650,91
|
||||
20250219,121300,7293420950,33650,33700,33700,33650,369
|
||||
20250219,121200,7281003100,33750,33700,33750,33700,13
|
||||
20250219,121100,7280564700,33750,33750,33800,33700,133
|
||||
20250219,121000,7276075250,33750,33700,33750,33700,216
|
||||
20250219,120900,7268792800,33750,33700,33750,33700,124
|
||||
20250219,120800,7264613950,33750,33800,33800,33650,192
|
||||
20250219,120700,7258135500,33800,33700,33850,33700,474
|
||||
20250219,120600,7242123950,33750,33800,33800,33750,83
|
||||
20250219,120500,7239322100,33800,33750,33800,33650,281
|
||||
20250219,120400,7229829350,33650,33750,33850,33600,1231
|
||||
20250219,120300,7188391350,33800,33800,33800,33750,196
|
||||
20250219,120200,7181766600,33800,33750,33850,33750,1481
|
||||
20250219,120100,7131704350,33650,33750,33800,33650,852
|
||||
20250219,120000,7102952000,33750,33700,33750,33700,252
|
||||
20250219,115900,7094457150,33700,33650,33750,33650,419
|
||||
20250219,115800,7080340150,33650,33700,33750,33650,35
|
||||
20250219,115700,7079160600,33700,33750,33750,33700,215
|
||||
20250219,115600,7071904650,33750,33700,33750,33650,350
|
||||
20250219,115500,7060116000,33750,33700,33750,33650,814
|
||||
20250219,115400,7032672000,33700,33800,33850,33700,322
|
||||
20250219,115300,7021800300,33850,33800,33850,33750,628
|
||||
20250219,115200,7000566750,33800,33700,33800,33700,358
|
||||
20250219,115100,6988481000,33750,33700,33800,33700,105
|
||||
20250219,115000,6984939150,33700,33850,33850,33700,154
|
||||
20250219,114900,6979732850,33850,33800,33850,33800,121
|
||||
20250219,114800,6975637500,33800,33850,33850,33800,309
|
||||
20250219,114700,6965192850,33850,33850,33900,33850,34
|
||||
20250219,114600,6964041700,33900,33800,33900,33800,190
|
||||
20250219,114500,6957606250,33800,33750,33850,33750,592
|
||||
20250219,114400,6937619900,33750,33850,33850,33750,2028
|
||||
20250219,114300,6869116850,33800,33950,33950,33800,660
|
||||
20250219,114200,6846772450,33950,33950,34000,33950,275
|
||||
20250219,114100,6837431300,33950,34050,34100,33950,264
|
||||
20250219,114000,6828449750,34100,33900,34100,33900,3390
|
||||
20250219,113900,6713074700,33900,33900,33900,33850,684
|
||||
20250219,113800,6689912850,33850,33900,33950,33850,685
|
||||
20250219,113700,6666720800,33900,33900,33900,33800,509
|
||||
20250219,113600,6649494750,33900,33800,33900,33800,378
|
||||
20250219,113500,6636714800,33900,33900,33900,33800,409
|
||||
20250219,113400,6622864100,33850,33850,33900,33850,72
|
||||
20250219,113300,6620425800,33850,33950,34000,33850,217
|
||||
20250219,113200,6613063200,33950,33850,34000,33750,2173
|
||||
20250219,113100,6539396900,33750,33950,34000,33650,1947
|
||||
20250219,113000,6473489750,33950,33800,33950,33800,586
|
||||
20250219,112900,6453607700,33850,33650,33900,33650,2275
|
||||
20250219,112800,6376733800,33650,33700,33700,33650,597
|
||||
20250219,112700,6356622500,33700,33750,33800,33700,98
|
||||
20250219,112600,6353312700,33750,33650,33800,33650,177
|
||||
20250219,112500,6347341850,33650,33700,33850,33650,633
|
||||
20250219,112400,6326002700,33850,33700,33850,33650,1757
|
||||
20250219,112300,6266734600,33750,33750,33850,33700,546
|
||||
20250219,112200,6248296600,33800,34000,34000,33700,1229
|
||||
20250219,112100,6206681650,34000,34000,34150,33850,816
|
||||
20250219,112000,6178879450,34050,33550,34100,33550,5825
|
||||
20250219,111900,5981010950,33600,33600,33650,33550,311
|
||||
20250219,111800,5970559950,33600,33600,33650,33550,292
|
||||
20250219,111700,5960748050,33700,33650,33700,33550,747
|
||||
20250219,111600,5935640000,33650,33650,33700,33550,829
|
||||
20250219,111500,5907761500,33700,33700,33800,33650,1786
|
||||
20250219,111400,5847600950,33800,33800,33900,33700,554
|
||||
20250219,111300,5828867450,33800,33850,33850,33700,1402
|
||||
20250219,111200,5781517200,33750,33900,34000,33750,3386
|
||||
20250219,111100,5666879550,33900,33900,34050,33750,3215
|
||||
20250219,111000,5557857850,34000,33450,34000,33400,16967
|
||||
20250219,110900,4984515250,33350,33300,33450,33300,1599
|
||||
20250219,110800,4931178500,33350,33350,33450,33300,1019
|
||||
20250219,110700,4897222700,33350,33450,33550,33300,777
|
||||
20250219,110600,4871231800,33400,33550,33550,33400,4829
|
||||
20250219,110500,4709505400,33550,33400,33600,33400,5823
|
||||
20250219,110400,4514376500,33400,33000,33450,32900,9560
|
||||
20250219,110300,4197035400,33000,33000,33000,32850,1378
|
||||
20250219,110200,4151674200,32950,33000,33050,32950,291
|
||||
20250219,110100,4142078250,33000,32900,33050,32850,242
|
||||
20250219,110000,4134095250,32900,32800,33100,32600,7553
|
||||
20250219,105900,3885224500,32850,32700,32850,32550,1486
|
||||
20250219,105800,3836553100,32650,32500,32700,32450,1142
|
||||
20250219,105700,3799291550,32450,32450,32500,32450,18
|
||||
20250219,105600,3798706950,32450,32450,32550,32450,328
|
||||
20250219,105500,3788052650,32400,32300,32400,32300,97
|
||||
20250219,105400,3784910800,32300,32350,32400,32300,142
|
||||
20250219,105300,3780316300,32300,32350,32400,32300,179
|
||||
20250219,105200,3774524200,32400,32300,32400,32300,276
|
||||
20250219,105100,3765599300,32300,32250,32350,32250,138
|
||||
20250219,105000,3761145650,32250,32250,32350,32250,42
|
||||
20250219,104900,3759789950,32300,32300,32350,32250,171
|
||||
20250219,104800,3754264550,32350,32250,32450,32250,279
|
||||
20250219,104700,3745240950,32250,32500,32500,32200,1692
|
||||
20250219,104600,3690574850,32500,32500,32550,32500,194
|
||||
20250219,104500,3684269800,32550,32550,32600,32500,203
|
||||
20250219,104400,3677659500,32550,32500,32550,32450,156
|
||||
20250219,104300,3672594050,32450,32500,32500,32450,498
|
||||
20250219,104200,3656432450,32450,32650,32650,32450,2077
|
||||
20250219,104100,3588914550,32750,32700,32750,32550,187
|
||||
20250219,104000,3582804550,32750,32900,32900,32700,411
|
||||
20250219,103900,3569342500,32850,32700,32900,32650,1854
|
||||
20250219,103800,3508568550,32750,32600,32800,32600,1058
|
||||
20250219,103700,3473935750,32600,32450,32700,32450,1863
|
||||
20250219,103600,3413260200,32300,32300,32450,32250,1279
|
||||
20250219,103500,3371787950,32250,32300,32350,32250,184
|
||||
20250219,103400,3365846650,32250,32200,32350,32200,186
|
||||
20250219,103300,3359841950,32200,32400,32400,32200,600
|
||||
20250219,103200,3340501500,32400,32050,32450,32050,1119
|
||||
20250219,103100,3304286550,32250,32050,32250,32000,1146
|
||||
20250219,103000,3267361150,32000,32000,32050,31900,628
|
||||
20250219,102900,3247269750,31950,32000,32000,31950,1377
|
||||
20250219,102800,3203255350,32000,32050,32100,32000,243
|
||||
20250219,102700,3195461950,32000,32000,32100,32000,744
|
||||
20250219,102600,3171591700,32000,32050,32150,32000,163
|
||||
20250219,102500,3166367300,32000,32200,32200,32000,3580
|
||||
20250219,102400,3051620600,32200,32250,32300,32200,399
|
||||
20250219,102300,3038755000,32300,32200,32300,32150,550
|
||||
20250219,102200,3021035000,32200,32300,32300,32200,120
|
||||
20250219,102100,3017165550,32200,32250,32300,32200,1311
|
||||
20250219,102000,2974940450,32300,32200,32300,32200,164
|
||||
20250219,101900,2969656100,32150,32200,32200,32150,88
|
||||
20250219,101800,2966826300,32200,32150,32200,32150,512
|
||||
20250219,101700,2950365300,32150,32200,32300,32150,207
|
||||
20250219,101600,2943699300,32300,32200,32300,32200,176
|
||||
20250219,101500,2938026050,32150,32150,32200,32150,415
|
||||
20250219,101400,2924683100,32200,32250,32250,32200,91
|
||||
20250219,101300,2921752850,32250,32200,32300,32200,155
|
||||
20250219,101200,2916757550,32250,32200,32250,32200,241
|
||||
20250219,101100,2908995650,32200,32250,32250,32200,84
|
||||
20250219,101000,2906290000,32250,32300,32400,32250,107
|
||||
20250219,100900,2902837100,32250,32350,32350,32150,226
|
||||
20250219,100800,2895550450,32300,32350,32350,32050,3764
|
||||
20250219,100700,2774403700,32350,32300,32350,32250,451
|
||||
20250219,100600,2759850150,32300,32350,32350,32250,112
|
||||
20250219,100500,2756231800,32450,32300,32450,32250,642
|
||||
20250219,100400,2735499500,32300,32350,32350,32300,155
|
||||
20250219,100300,2730492650,32300,32400,32400,32300,475
|
||||
20250219,100200,2715138300,32400,32500,32550,32400,179
|
||||
20250219,100100,2709323150,32500,32400,32500,32350,499
|
||||
20250219,100000,2693166650,32400,32350,32450,32350,278
|
||||
20250219,095900,2684170300,32350,32550,32600,32300,1783
|
||||
20250219,095800,2626322050,32600,32600,32600,32550,384
|
||||
20250219,095700,2613808900,32550,32600,32600,32550,627
|
||||
20250219,095600,2593399600,32550,32600,32650,32550,117
|
||||
20250219,095500,2589583950,32600,32700,32700,32550,189
|
||||
20250219,095400,2583415000,32550,32450,32550,32450,400
|
||||
20250219,095300,2570416100,32450,32750,32750,32450,3976
|
||||
20250219,095200,2440928150,32750,32700,32850,32700,77
|
||||
20250219,095100,2438405500,32900,32700,32900,32700,493
|
||||
20250219,095000,2422247550,32700,32700,32700,32650,293
|
||||
20250219,094900,2412671950,32750,32850,32950,32700,184
|
||||
20250219,094800,2406624800,33000,32950,33000,32850,3502
|
||||
20250219,094700,2291299800,32900,32700,32900,32700,2020
|
||||
20250219,094600,2224954150,32700,32700,32750,32700,220
|
||||
20250219,094500,2217759900,32700,32850,32900,32700,273
|
||||
20250219,094400,2208800750,32850,32800,32850,32700,505
|
||||
20250219,094300,2192227350,32800,32700,32800,32700,1307
|
||||
20250219,094200,2149394950,32750,32750,32750,32700,101
|
||||
20250219,094100,2146089950,32750,32700,32750,32650,372
|
||||
20250219,094000,2133911200,32650,32700,32700,32600,528
|
||||
20250219,093900,2116664250,32700,32700,32700,32650,323
|
||||
20250219,093800,2106105350,32700,32750,32800,32700,379
|
||||
20250219,093700,2093705950,32750,32800,32800,32700,500
|
||||
20250219,093600,2077330350,32800,33050,33100,32650,2942
|
||||
20250219,093500,1980907400,33050,32950,33200,32700,6838
|
||||
20250219,093400,1754862850,32950,32800,33000,32700,4891
|
||||
20250219,093300,1594022300,32800,32650,32800,32650,3251
|
||||
20250219,093200,1487592350,32650,32750,32750,32600,1466
|
||||
20250219,093100,1439692950,32750,32450,32800,32450,2806
|
||||
20250219,093000,1348043800,32550,32400,32550,32300,840
|
||||
20250219,092900,1320775900,32400,32350,32400,32300,509
|
||||
20250219,092800,1304310450,32300,32300,32350,32300,595
|
||||
20250219,092700,1285077600,32300,32400,32450,32300,799
|
||||
20250219,092600,1259194650,32400,32450,32500,32300,1084
|
||||
20250219,092500,1224019150,32500,32500,32500,32450,894
|
||||
20250219,092400,1194988850,32500,32500,32500,32250,5290
|
||||
20250219,092300,1023518850,32450,32800,32800,32450,5086
|
||||
20250219,092200,857571800,32700,32200,32700,32050,6938
|
||||
20250219,092100,632245900,32150,31800,32150,31800,3591
|
||||
20250219,092000,517431800,31800,31750,31800,31750,458
|
||||
20250219,091900,502888050,31800,31700,31850,31700,1576
|
||||
20250219,091800,452782200,31650,31600,31700,31600,1285
|
||||
20250219,091700,412092150,31650,31650,31650,31600,310
|
||||
20250219,091600,402280850,31650,31550,31700,31550,752
|
||||
20250219,091500,378493100,31550,31400,31600,31400,211
|
||||
20250219,091400,371836900,31550,31450,31550,31400,327
|
||||
20250219,091300,361528600,31450,31400,31450,31350,143
|
||||
20250219,091200,357032900,31400,31250,31450,31250,550
|
||||
20250219,091100,339766050,31300,31200,31400,31200,215
|
||||
20250219,091000,333038250,31200,31200,31300,31150,481
|
||||
20250219,090900,318023600,31200,31250,31250,31150,78
|
||||
20250219,090800,315587600,31250,31050,31250,31050,169
|
||||
20250219,090700,310312350,31050,31000,31250,30950,297
|
||||
20250219,090600,301100350,30950,31100,31250,30950,470
|
||||
20250219,090500,286507950,31200,31200,31250,31050,56
|
||||
20250219,090400,284764250,31000,31150,31200,31000,526
|
||||
20250219,090300,268358350,31150,31050,31250,30700,3808
|
||||
20250219,090200,150787150,31000,31400,31400,30800,3594
|
||||
20250219,090100,38878200,31400,31400,31650,31350,882
|
||||
20250219,090000,11088000,31400,31700,31700,31400,350
|
||||
|
Reference in New Issue
Block a user