Update 2025-02-19 4022 candle_min
This commit is contained in:
709
212710/min/candle-20250219.csv
Normal file
709
212710/min/candle-20250219.csv
Normal file
@@ -0,0 +1,709 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,204700,443274468270,21050,21050,21050,21050,124266
|
||||
20250219,204600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,204500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,204400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,204300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,204200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,204100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,204000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,203900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,203800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,203700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,203600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,203500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,203400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,203300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,203200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,203100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,203000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,202900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,202800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,202700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,202600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,202500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,202400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,202300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,202200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,202100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,202000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,201900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,201800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,201700,443274468270,21050,21050,21050,21050,124266
|
||||
20250219,201600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,201500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,201400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,201300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,201200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,201100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,201000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,200900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,200800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,200700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,200600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,200500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,200400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,200300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,200200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,200100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,200000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,195900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,195800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,195700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,195600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,195500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,195400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,195300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,195200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,195100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,195000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,194900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,194800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,194700,443274468270,21050,21050,21050,21050,124266
|
||||
20250219,194600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,194500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,194400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,194300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,194200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,194100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,194000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,193900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,193800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,193700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,193600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,193500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,193400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,193300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,193200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,193100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,193000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,192900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,192800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,192700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,192600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,192500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,192400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,192300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,192200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,192100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,192000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,191900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,191800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,191700,443274468270,21050,21050,21050,21050,124266
|
||||
20250219,191600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,191500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,191400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,191300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,191200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,191100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,191000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,190900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,190800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,190700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,190600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,190500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,190400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,190300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,190200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,190100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,190000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,185900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,185800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,185700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,185600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,185500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,185400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,185300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,185200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,185100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,185000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,184900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,184800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,184700,443274468270,21050,21050,21050,21050,124266
|
||||
20250219,184600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,184500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,184400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,184300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,184200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,184100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,184000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,183900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,183800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,183700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,183600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,183500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,183400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,183300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,183200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,183100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,183000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,182900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,182800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,182700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,182600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,182500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,182400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,182300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,182200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,182100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,182000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,181900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,181800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,181700,443274468270,21050,21050,21050,21050,124266
|
||||
20250219,181600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,181500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,181400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,181300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,181200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,181100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,181000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,180900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,180800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,180700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,180600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,180500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,180400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,180300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,180200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,180100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,180000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,175900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,175800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,175700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,175600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,175500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,175400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,175300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,175200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,175100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,175000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,174900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,174800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,174700,443274468270,21050,21050,21050,21050,124266
|
||||
20250219,174600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,174500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,174400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,174300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,174200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,174100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,174000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,173900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,173800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,173700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,173600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,173500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,173400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,173300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,173200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,173100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,173000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,172900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,172800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,172700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,172600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,172500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,172400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,172300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,172200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,172100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,172000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,171900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,171800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,171700,443274468270,21050,21050,21050,21050,124266
|
||||
20250219,171600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,171500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,171400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,171300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,171200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,171100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,171000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,170900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,170800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,170700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,170600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,170500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,170400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,170300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,170200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,170100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,170000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,165900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,165800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,165700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,165600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,165500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,165400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,165300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,165200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,165100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,165000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,164900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,164800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,164700,443274468270,21050,21050,21050,21050,124266
|
||||
20250219,164600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,164500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,164400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,164300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,164200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,164100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,164000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,163900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,163800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,163700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,163600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,163500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,163400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,163300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,163200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,163100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,163000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,162900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,162800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,162700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,162600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,162500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,162400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,162300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,162200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,162100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,162000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,161900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,161800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,161700,443274468270,21050,21050,21050,21050,124266
|
||||
20250219,161600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,161500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,161400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,161300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,161200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,161100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,161000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,160900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,160800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,160700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,160600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,160500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,160400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,160300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,160200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,160100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,160000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,155900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,155800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,155700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,155600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,155500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,155400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,155300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,155200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,155100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,155000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,154900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,154800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,154700,443274468270,21050,21050,21050,21050,124266
|
||||
20250219,154600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,154500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,154400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,154300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,154200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,154100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,154000,443274468270,21050,21050,21050,21050,0
|
||||
20250219,153900,443274468270,21050,21050,21050,21050,0
|
||||
20250219,153800,443274468270,21050,21050,21050,21050,0
|
||||
20250219,153700,443274468270,21050,21050,21050,21050,0
|
||||
20250219,153600,443274468270,21050,21050,21050,21050,0
|
||||
20250219,153500,443274468270,21050,21050,21050,21050,0
|
||||
20250219,153400,443274468270,21050,21050,21050,21050,0
|
||||
20250219,153300,443274468270,21050,21050,21050,21050,0
|
||||
20250219,153200,443274468270,21050,21050,21050,21050,0
|
||||
20250219,153100,443274468270,21050,21050,21050,21050,0
|
||||
20250219,153000,443274468270,21050,21050,21050,21050,124266
|
||||
20250219,152900,440658668970,21250,21250,21250,21250,0
|
||||
20250219,152800,440658668970,21250,21250,21250,21250,0
|
||||
20250219,152700,440658668970,21250,21250,21250,21250,0
|
||||
20250219,152600,440658668970,21250,21250,21250,21250,0
|
||||
20250219,152500,440658668970,21250,21250,21250,21250,0
|
||||
20250219,152400,440658668970,21250,21250,21250,21250,0
|
||||
20250219,152300,440658668970,21250,21250,21250,21250,0
|
||||
20250219,152200,440658668970,21250,21250,21250,21250,0
|
||||
20250219,152100,440658668970,21250,21250,21250,21250,0
|
||||
20250219,152000,440658668970,21250,21250,21250,21250,0
|
||||
20250219,151900,440658668970,21250,21100,21300,21050,80436
|
||||
20250219,151800,438951823570,21100,21250,21300,21000,65670
|
||||
20250219,151700,437560521620,21250,21200,21250,21050,34928
|
||||
20250219,151600,436821717470,21150,21150,21250,21100,61089
|
||||
20250219,151500,435528080570,21100,21050,21150,20900,60266
|
||||
20250219,151400,434263444270,21050,21050,21100,20950,54234
|
||||
20250219,151300,433121666570,21050,21300,21350,20800,123391
|
||||
20250219,151200,430527034920,21300,21200,21500,21150,56231
|
||||
20250219,151100,429328559370,21200,21350,21400,21200,35675
|
||||
20250219,151000,428568390120,21350,21100,21400,21050,88251
|
||||
20250219,150900,426696872020,21100,21350,21600,21050,118629
|
||||
20250219,150800,424163894120,21300,21200,21550,21100,132354
|
||||
20250219,150700,421334613770,21150,22050,22100,21100,232775
|
||||
20250219,150600,416317619870,22100,22200,22300,22050,22297
|
||||
20250219,150500,415822599220,22200,22100,22200,22000,25758
|
||||
20250219,150400,415253293870,22150,22350,22350,22050,65057
|
||||
20250219,150300,413812489920,22300,22350,22450,22300,18542
|
||||
20250219,150200,413397458220,22400,22450,22450,22350,14953
|
||||
20250219,150100,413062482620,22450,22350,22600,22300,36654
|
||||
20250219,150000,412239622370,22350,22350,22400,22200,19318
|
||||
20250219,145900,411809186720,22350,22300,22400,22250,15321
|
||||
20250219,145800,411466959620,22350,22400,22450,22200,26146
|
||||
20250219,145700,410883179820,22450,22350,22700,22350,110811
|
||||
20250219,145600,408389724570,22400,22050,22400,22050,44841
|
||||
20250219,145500,407390638620,22050,22200,22200,22050,15225
|
||||
20250219,145400,407054370120,22200,22200,22300,22150,14255
|
||||
20250219,145300,406737649820,22150,22150,22200,22100,10055
|
||||
20250219,145200,406515036520,22200,22300,22300,22150,9290
|
||||
20250219,145100,406308478720,22300,22250,22350,22200,10783
|
||||
20250219,145000,406068196520,22250,22150,22350,22100,34994
|
||||
20250219,144900,405290112920,22150,22150,22200,21900,60351
|
||||
20250219,144800,403960342620,22200,22300,22300,22100,41280
|
||||
20250219,144700,403045688020,22300,22250,22300,22200,6303
|
||||
20250219,144600,402905472270,22250,22350,22350,22200,13780
|
||||
20250219,144500,402598612270,22300,22250,22350,22200,11960
|
||||
20250219,144400,402332284570,22200,22300,22400,22200,33680
|
||||
20250219,144300,401581946270,22300,22400,22400,22150,53611
|
||||
20250219,144200,400387890020,22400,22400,22500,22350,12774
|
||||
20250219,144100,400101509070,22400,22500,22600,22400,33295
|
||||
20250219,144000,399352934370,22500,22450,22500,22350,14165
|
||||
20250219,143900,399035405420,22400,22400,22550,22400,29671
|
||||
20250219,143800,398368417620,22450,22600,22600,22400,61163
|
||||
20250219,143700,396992276620,22600,22450,22850,22400,150432
|
||||
20250219,143600,393583170570,22400,22400,22450,22300,16858
|
||||
20250219,143500,393206135620,22400,22400,22500,22400,13885
|
||||
20250219,143400,392894691170,22400,22500,22550,22350,37351
|
||||
20250219,143300,392055731970,22550,22300,22550,22250,64893
|
||||
20250219,143200,390598226420,22300,22100,22350,22100,18751
|
||||
20250219,143100,390181060620,22150,22100,22150,22100,7525
|
||||
20250219,143000,390014650970,22150,22200,22250,22100,7269
|
||||
20250219,142900,389853476770,22200,22150,22250,22100,9741
|
||||
20250219,142800,389637362320,22200,22200,22250,22000,36673
|
||||
20250219,142700,388827227970,22200,22400,22400,22100,42327
|
||||
20250219,142600,387888362520,22400,22200,22600,22200,95082
|
||||
20250219,142500,385750668570,22250,22300,22350,22200,10834
|
||||
20250219,142400,385509180670,22350,22200,22350,22150,14820
|
||||
20250219,142300,385179214720,22200,22150,22200,22150,1807
|
||||
20250219,142200,385139176370,22200,22250,22250,22150,5559
|
||||
20250219,142100,385015836770,22250,22200,22350,22150,19058
|
||||
20250219,142000,384591131870,22250,22100,22250,22100,7462
|
||||
20250219,141900,384425766970,22100,22200,22250,22100,9516
|
||||
20250219,141800,384214823920,22200,22300,22350,22150,15496
|
||||
20250219,141700,383869988720,22300,22300,22350,22250,17846
|
||||
20250219,141600,383471955870,22250,22250,22350,22200,34914
|
||||
20250219,141500,382694040470,22250,22050,22250,22050,16656
|
||||
20250219,141400,382324872020,22100,22000,22100,21950,8431
|
||||
20250219,141300,382139269020,22000,22050,22050,21950,11959
|
||||
20250219,141200,381876110820,22050,22100,22100,22000,10253
|
||||
20250219,141100,381650299970,22100,22050,22200,22000,33256
|
||||
20250219,141000,380914745520,22000,22050,22100,21800,79846
|
||||
20250219,140900,379162514120,22050,22150,22200,22000,47421
|
||||
20250219,140800,378116182970,22200,22400,22450,22100,47452
|
||||
20250219,140700,377061676020,22400,22450,22450,22350,9265
|
||||
20250219,140600,376854122420,22450,22300,22600,22300,43703
|
||||
20250219,140500,375871458770,22350,22350,22400,22300,6801
|
||||
20250219,140400,375719339870,22400,22350,22400,22300,9368
|
||||
20250219,140300,375509903770,22350,22350,22550,22350,12246
|
||||
20250219,140200,375235199070,22350,22300,22350,22250,7890
|
||||
20250219,140100,375059293920,22300,22450,22450,22250,14991
|
||||
20250219,140000,374724134020,22400,22250,22450,22250,13158
|
||||
20250219,135900,374429874170,22350,22350,22400,22250,24100
|
||||
20250219,135800,373891416220,22350,22550,22550,22350,32636
|
||||
20250219,135700,373160236020,22500,22500,22650,22450,56866
|
||||
20250219,135600,371876753320,22500,22550,22550,22450,23822
|
||||
20250219,135500,371340697720,22500,22600,22650,22400,65781
|
||||
20250219,135400,369857868670,22650,22050,22700,22050,104278
|
||||
20250219,135300,367515028870,22100,22150,22150,22050,6710
|
||||
20250219,135200,367366773070,22150,22100,22200,22100,8310
|
||||
20250219,135100,367182802720,22150,21950,22150,21900,17472
|
||||
20250219,135000,366798011820,21950,22050,22100,21900,30047
|
||||
20250219,134900,366137228770,22050,22300,22300,21950,59692
|
||||
20250219,134800,364820628920,22300,22200,22350,22150,15248
|
||||
20250219,134700,364481116020,22200,22250,22300,22150,25477
|
||||
20250219,134600,363915306420,22250,22400,22400,22250,10648
|
||||
20250219,134500,363677679520,22350,22350,22400,22300,14426
|
||||
20250219,134400,363355422670,22300,22300,22400,22250,11297
|
||||
20250219,134300,363103244120,22250,22250,22400,22200,24125
|
||||
20250219,134200,362564824520,22300,22400,22450,22250,44423
|
||||
20250219,134100,361571753620,22400,22250,22400,22200,38549
|
||||
20250219,134000,360711280620,22250,22150,22250,22150,17911
|
||||
20250219,133900,360313769420,22150,22000,22200,22000,11238
|
||||
20250219,133800,360065130420,22050,22200,22200,22000,16623
|
||||
20250219,133700,359697895270,22150,22150,22200,22100,22021
|
||||
20250219,133600,359210170670,22150,22050,22150,22000,19825
|
||||
20250219,133500,358772183070,22050,22050,22100,21950,24890
|
||||
20250219,133400,358222908370,22000,22050,22100,21950,36601
|
||||
20250219,133300,357415784470,22050,21850,22050,21800,39460
|
||||
20250219,133200,356550035120,21900,21900,21950,21800,28935
|
||||
20250219,133100,355917290020,21900,21800,21950,21800,37099
|
||||
20250219,133000,355105645120,21800,22000,22050,21750,88517
|
||||
20250219,132900,353167872870,22000,22250,22300,21850,126104
|
||||
20250219,132800,350390818420,22250,22250,22300,22250,15490
|
||||
20250219,132700,350046109120,22250,22300,22350,22250,12562
|
||||
20250219,132600,349766086170,22350,22400,22400,22300,5553
|
||||
20250219,132500,349641978770,22400,22300,22400,22300,14643
|
||||
20250219,132400,349314381420,22300,22350,22400,22250,25688
|
||||
20250219,132300,348741203820,22350,22400,22450,22350,24545
|
||||
20250219,132200,348191626470,22400,22550,22550,22400,17053
|
||||
20250219,132100,347808698420,22550,22500,22600,22450,17151
|
||||
20250219,132000,347422263270,22500,22550,22600,22450,31944
|
||||
20250219,131900,346702600420,22600,22550,22700,22500,42246
|
||||
20250219,131800,345746757320,22550,22600,22600,22450,30583
|
||||
20250219,131700,345057970770,22600,22550,22650,22450,64353
|
||||
20250219,131600,343604346870,22500,22450,22700,22400,135876
|
||||
20250219,131500,340534648270,22450,22200,22450,22200,43814
|
||||
20250219,131400,339556382970,22250,22100,22250,22100,19682
|
||||
20250219,131300,339120500920,22150,22150,22150,22050,13103
|
||||
20250219,131200,338830911870,22100,22150,22200,22000,43029
|
||||
20250219,131100,337882028920,22150,22050,22200,22050,31666
|
||||
20250219,131000,337182038470,22100,22150,22150,22050,47096
|
||||
20250219,130900,336141584820,22150,22150,22300,22150,35432
|
||||
20250219,130800,335355674370,22200,22250,22300,22150,30133
|
||||
20250219,130700,334686762070,22250,22300,22350,22250,6965
|
||||
20250219,130600,334531539620,22350,22350,22350,22250,8849
|
||||
20250219,130500,334334238520,22350,22250,22350,22200,12530
|
||||
20250219,130400,334055357970,22300,22300,22350,22250,13567
|
||||
20250219,130300,333753188920,22300,22450,22500,22250,22216
|
||||
20250219,130200,333256356470,22450,22400,22500,22350,16298
|
||||
20250219,130100,332890668570,22350,22400,22450,22350,35410
|
||||
20250219,130000,332096387170,22400,22350,22400,22300,14868
|
||||
20250219,125900,331764082170,22400,22200,22450,22200,50097
|
||||
20250219,125800,330645052370,22200,22250,22250,22200,18065
|
||||
20250219,125700,330243833570,22250,22200,22300,22150,17103
|
||||
20250219,125600,329863222220,22200,22300,22300,22100,65990
|
||||
20250219,125500,328398631870,22250,22300,22350,22250,24897
|
||||
20250219,125400,327844338320,22350,22300,22400,22300,17898
|
||||
20250219,125300,327444702570,22350,22250,22350,22250,22000
|
||||
20250219,125200,326954539320,22250,22450,22500,22250,36829
|
||||
20250219,125100,326131989070,22450,22450,22450,22300,22227
|
||||
20250219,125000,325634810020,22450,22500,22550,22400,23991
|
||||
20250219,124900,325095568670,22500,22400,22550,22350,26405
|
||||
20250219,124800,324501711470,22400,22300,22450,22250,23714
|
||||
20250219,124700,323971613970,22250,22400,22400,22250,44936
|
||||
20250219,124600,322968186220,22350,22550,22550,22250,61896
|
||||
20250219,124500,321585501220,22550,22450,22600,22450,35738
|
||||
20250219,124400,320780727670,22450,22400,22500,22350,34899
|
||||
20250219,124300,319998315170,22400,22500,22550,22300,66336
|
||||
20250219,124200,318512811120,22500,22450,22600,22400,34374
|
||||
20250219,124100,317739298470,22400,22500,22550,22400,43358
|
||||
20250219,124000,316765867120,22450,22550,22600,22400,56159
|
||||
20250219,123900,315502489420,22500,22750,22750,22500,36316
|
||||
20250219,123800,314681194520,22750,22600,22750,22550,41303
|
||||
20250219,123700,313746005120,22550,22600,22600,22500,39489
|
||||
20250219,123600,312856380920,22650,22700,22800,22500,63356
|
||||
20250219,123500,311420790220,22750,22650,22750,22500,84257
|
||||
20250219,123400,309517976070,22600,22650,22650,22500,61242
|
||||
20250219,123300,308134045370,22600,22750,22850,22500,126018
|
||||
20250219,123200,305279226620,22800,22800,22850,22750,61062
|
||||
20250219,123100,303887486320,22850,22800,22900,22650,132482
|
||||
20250219,123000,300870738070,22850,22550,23150,22500,1017159
|
||||
20250219,122900,277429251320,22550,22300,22700,22250,272152
|
||||
20250219,122800,271320490570,22300,21700,22450,21700,192250
|
||||
20250219,122700,267057332370,21750,21850,21850,21700,28310
|
||||
20250219,122600,266441729870,21850,21700,21950,21600,83812
|
||||
20250219,122500,264613048520,21650,21850,21850,21600,114556
|
||||
20250219,122400,262126088570,21850,21850,22050,21800,88000
|
||||
20250219,122300,260194894970,21800,22000,22000,21700,89307
|
||||
20250219,122200,258245658670,22000,21750,22100,21700,178673
|
||||
20250219,122100,254318370820,21750,21900,21900,21700,75312
|
||||
20250219,122000,252678586720,21900,21750,21950,21750,152104
|
||||
20250219,121900,249350233220,21800,21700,21800,21500,124579
|
||||
20250219,121800,246652671720,21700,21700,21800,21550,197789
|
||||
20250219,121700,242367411170,21700,21650,21700,21600,63680
|
||||
20250219,121600,240988541770,21600,21600,21600,21600,0
|
||||
20250219,121500,240988541770,21600,21350,21600,21300,132002
|
||||
20250219,121400,238147196520,21350,21500,21500,21300,94211
|
||||
20250219,121300,236130304520,21500,21300,21500,21250,137529
|
||||
20250219,121200,233189499520,21300,21150,21400,21100,201133
|
||||
20250219,121100,228908585670,21150,20950,21150,20950,104031
|
||||
20250219,121000,226716894070,21000,21050,21150,20950,151770
|
||||
20250219,120900,223523094220,21050,20700,21100,20700,138638
|
||||
20250219,120800,220623325670,20750,20800,20900,20650,49623
|
||||
20250219,120700,219594317170,20800,20650,20900,20550,112996
|
||||
20250219,120600,217248707970,20700,20800,20800,20650,42008
|
||||
20250219,120500,216379082270,20800,20600,20850,20600,116810
|
||||
20250219,120400,213952195270,20650,20450,20800,20450,113368
|
||||
20250219,120300,211607490420,20450,20600,20600,20450,54595
|
||||
20250219,120200,210486376020,20600,20450,20600,20350,64575
|
||||
20250219,120100,209163105470,20400,20200,20600,20200,90582
|
||||
20250219,120000,207312288970,20200,20200,20300,20150,10795
|
||||
20250219,115900,207094014220,20150,20250,20300,20100,18514
|
||||
20250219,115800,206720053270,20200,20250,20300,20150,19283
|
||||
20250219,115700,206330601820,20300,20400,20400,20250,46459
|
||||
20250219,115600,205387408170,20400,20100,20400,20050,79256
|
||||
20250219,115500,203780511670,20100,19990,20100,19990,9990
|
||||
20250219,115400,203580158170,19990,20100,20100,19990,16762
|
||||
20250219,115300,203244738050,20100,20050,20150,20000,20132
|
||||
20250219,115200,202840401050,20100,20000,20100,20000,16518
|
||||
20250219,115100,202509353700,20000,19960,20150,19920,26754
|
||||
20250219,115000,201973286070,19960,19870,19980,19850,14234
|
||||
20250219,114900,201689707080,19870,19890,19890,19810,15358
|
||||
20250219,114800,201385111370,19900,19920,19920,19860,7967
|
||||
20250219,114700,201226675350,19900,19830,19950,19800,17819
|
||||
20250219,114600,200873130900,19850,19910,19910,19800,31984
|
||||
20250219,114500,200238034030,19910,19960,19990,19850,22030
|
||||
20250219,114400,199799738490,19990,20000,20050,19960,12831
|
||||
20250219,114300,199543085030,20050,19990,20050,19980,8529
|
||||
20250219,114200,199372444230,19990,20150,20150,19980,25999
|
||||
20250219,114100,198851283760,20100,20000,20150,20000,50216
|
||||
20250219,114000,197844295660,20050,19890,20050,19840,21447
|
||||
20250219,113900,197416526830,19840,19820,19960,19820,28529
|
||||
20250219,113800,196848439000,19830,19880,19890,19790,14500
|
||||
20250219,113700,196561007640,19870,19820,19890,19720,42561
|
||||
20250219,113600,195719038470,19820,19880,19890,19770,40840
|
||||
20250219,113500,194909546500,19880,19800,19930,19780,53592
|
||||
20250219,113400,193844234380,19800,19740,19860,19720,68506
|
||||
20250219,113300,192488247720,19740,20100,20150,19620,110822
|
||||
20250219,113200,190287157310,20100,20150,20150,20000,22179
|
||||
20250219,113100,189842774360,20150,20100,20200,20050,9984
|
||||
20250219,113000,189641892710,20050,20250,20250,20050,21542
|
||||
20250219,112900,189207785510,20250,20050,20250,20000,38385
|
||||
20250219,112800,188433068060,20050,19980,20100,19960,31608
|
||||
20250219,112700,187800886950,19980,20150,20150,19970,38731
|
||||
20250219,112600,187024665480,20150,20100,20150,19970,64008
|
||||
20250219,112500,185742571120,20100,20050,20250,20000,34862
|
||||
20250219,112400,185041280270,20050,20250,20300,20050,39415
|
||||
20250219,112300,184246762970,20250,20150,20250,20000,82083
|
||||
20250219,112200,182598325970,20100,20350,20400,20100,42864
|
||||
20250219,112100,181728656670,20400,20300,20400,20250,27282
|
||||
20250219,112000,181173751770,20300,20250,20350,20100,79571
|
||||
20250219,111900,179565745370,20250,20350,20450,20250,38237
|
||||
20250219,111800,178787832920,20350,20450,20550,20300,35502
|
||||
20250219,111700,178063723170,20450,20450,20600,20400,31278
|
||||
20250219,111600,177422885670,20500,20450,20500,20350,30334
|
||||
20250219,111500,176803579270,20500,20600,20650,20350,58818
|
||||
20250219,111400,175600519070,20650,20500,20700,20450,35395
|
||||
20250219,111300,174873839320,20500,20750,20750,20450,108994
|
||||
20250219,111200,172631937770,20750,20700,21000,20700,63900
|
||||
20250219,111100,171299413020,20700,20750,20900,20700,48943
|
||||
20250219,111000,170281501370,20750,20850,21000,20700,81165
|
||||
20250219,110900,168590214870,20850,20950,21100,20800,117706
|
||||
20250219,110800,166125023020,20950,20500,21100,20450,198419
|
||||
20250219,110700,161981435070,20500,20450,20500,20250,32240
|
||||
20250219,110600,161325655370,20450,20300,20600,20300,35433
|
||||
20250219,110500,160600215420,20300,20550,20600,20250,82625
|
||||
20250219,110400,158919008770,20550,20500,20700,20500,73354
|
||||
20250219,110300,157405521120,20550,20450,20700,20450,62135
|
||||
20250219,110200,156126084270,20500,20400,20500,20300,77441
|
||||
20250219,110100,154545674520,20450,20500,20500,20400,63676
|
||||
20250219,110000,153244252670,20450,20800,20800,20250,171146
|
||||
20250219,105900,149730318520,20750,20900,21000,20550,151985
|
||||
20250219,105800,146567112470,20900,21050,21100,20700,148006
|
||||
20250219,105700,143472144070,21050,20750,21200,20600,260533
|
||||
20250219,105600,138010758320,20800,20700,20900,20600,187570
|
||||
20250219,105500,134113733220,20700,20350,20850,20250,208382
|
||||
20250219,105400,129819704520,20400,20100,20450,19990,72771
|
||||
20250219,105300,128353000620,20100,20300,20300,20100,40940
|
||||
20250219,105200,127526037570,20250,19980,20400,19980,89270
|
||||
20250219,105100,125723919970,19990,19990,20150,19860,111108
|
||||
20250219,105000,123502379940,19980,20050,20150,19970,74098
|
||||
20250219,104900,122017069160,20050,20100,20250,19930,188609
|
||||
20250219,104800,118236406030,20100,20450,20450,20100,135755
|
||||
20250219,104700,115492670230,20400,20750,20800,20200,199224
|
||||
20250219,104600,111404480880,20750,20500,20750,20450,121913
|
||||
20250219,104500,108894498930,20500,20600,20650,20350,111944
|
||||
20250219,104400,106600506680,20600,20700,20750,20450,169735
|
||||
20250219,104300,103108237880,20700,20050,20900,20000,446583
|
||||
20250219,104200,93941264830,20050,19880,20100,19850,102097
|
||||
20250219,104100,91900790510,19880,19970,19990,19800,79196
|
||||
20250219,104000,90325747130,19970,19910,20100,19820,135733
|
||||
20250219,103900,87616711260,19910,19990,20050,19860,116301
|
||||
20250219,103800,85299141170,20000,19900,20050,19880,210805
|
||||
20250219,103700,81088132120,19880,19870,19940,19800,205937
|
||||
20250219,103600,76991984070,19860,19670,19920,19640,448573
|
||||
20250219,103500,68126277320,19600,19600,19600,19600,0
|
||||
20250219,103400,68126277320,19600,19600,19600,19600,0
|
||||
20250219,103300,68126277320,19600,19200,19600,19090,212141
|
||||
20250219,103200,64008441120,19190,19160,19290,19160,72280
|
||||
20250219,103100,62618852830,19160,18990,19230,18980,85656
|
||||
20250219,103000,60977774310,18990,18920,19060,18890,46585
|
||||
20250219,102900,60093806900,18950,18970,19140,18870,59345
|
||||
20250219,102800,58968828290,18970,19280,19410,18970,192608
|
||||
20250219,102700,55261406440,19260,18720,19280,18680,78746
|
||||
20250219,102600,53767973580,18710,18910,18910,18710,30556
|
||||
20250219,102500,53193712490,18910,18830,18940,18770,27215
|
||||
20250219,102400,52681009640,18840,18950,18980,18800,52179
|
||||
20250219,102300,51695710120,18980,19000,19000,18800,59176
|
||||
20250219,102200,50576729400,18990,18840,19230,18830,101026
|
||||
20250219,102100,48651728620,18840,18700,18860,18690,35443
|
||||
20250219,102000,47986364190,18700,18730,18780,18550,99670
|
||||
20250219,101900,46124902200,18730,19270,19350,18510,210683
|
||||
20250219,101800,42129109940,19270,19090,19270,19020,89360
|
||||
20250219,101700,40419041960,19090,19190,19230,19020,121383
|
||||
20250219,101600,38095568980,19190,18840,19310,18830,301096
|
||||
20250219,101500,32336590470,18840,18850,18860,18740,72836
|
||||
20250219,101400,30966218310,18850,18700,18870,18690,170984
|
||||
20250219,101300,27748777520,18690,18470,18850,18390,195038
|
||||
20250219,101200,24101513680,18490,18340,18500,18340,112065
|
||||
20250219,101100,22036292230,18350,18320,18390,18230,44249
|
||||
20250219,101000,21224047600,18330,18220,18340,18200,28682
|
||||
20250219,100900,20699709520,18240,18180,18290,18160,23027
|
||||
20250219,100800,20279805990,18180,18200,18360,18120,39020
|
||||
20250219,100700,19566405860,18120,18020,18210,18020,20901
|
||||
20250219,100600,19187582320,18010,17990,18030,17980,4775
|
||||
20250219,100500,19101621690,17990,17900,17990,17900,2207
|
||||
20250219,100400,19061996010,17890,17900,17920,17880,4211
|
||||
20250219,100300,18986628180,17900,17900,17910,17860,3336
|
||||
20250219,100200,18926989630,17910,17890,17930,17880,2611
|
||||
20250219,100100,18880277550,17890,17890,17950,17860,4607
|
||||
20250219,100000,18797878590,17890,17900,17950,17880,2643
|
||||
20250219,095900,18750577040,17900,17980,17990,17890,4099
|
||||
20250219,095800,18677103630,17980,18000,18000,17950,1284
|
||||
20250219,095700,18654018790,17980,17900,18000,17890,3920
|
||||
20250219,095600,18583700240,17910,17870,17920,17830,4183
|
||||
20250219,095500,18509012330,17840,17940,17980,17840,12681
|
||||
20250219,095400,18281997870,17940,17960,17980,17920,6045
|
||||
20250219,095300,18173557320,17950,18050,18050,17950,12826
|
||||
20250219,095200,17942748720,18050,18040,18090,18020,3483
|
||||
20250219,095100,17879895460,18040,18040,18050,18020,2017
|
||||
20250219,095000,17843519450,18030,17970,18030,17970,3234
|
||||
20250219,094900,17785293430,17970,17960,18000,17940,3905
|
||||
20250219,094800,17715125470,17940,18000,18020,17940,7609
|
||||
20250219,094700,17578367780,17980,18100,18110,17980,5376
|
||||
20250219,094600,17481405710,18120,18000,18130,17970,6810
|
||||
20250219,094500,17358134600,18050,17980,18080,17950,10881
|
||||
20250219,094400,17162467450,17960,18060,18130,17920,13597
|
||||
20250219,094300,16917406010,18100,18130,18150,18060,10310
|
||||
20250219,094200,16730941870,18110,18210,18210,18090,16241
|
||||
20250219,094100,16436405120,18210,18260,18290,18100,26535
|
||||
20250219,094000,15953361880,18280,18350,18440,18180,81322
|
||||
20250219,093900,14462405440,18350,17780,18390,17780,66624
|
||||
20250219,093800,13252191510,17790,17760,17800,17750,4792
|
||||
20250219,093700,13166985170,17750,17740,17760,17720,4947
|
||||
20250219,093600,13079273830,17730,17770,17770,17720,16199
|
||||
20250219,093500,12791942770,17780,17810,17820,17780,3944
|
||||
20250219,093400,12721762010,17810,17920,17920,17810,5448
|
||||
20250219,093300,12624581980,17920,17800,17940,17790,10218
|
||||
20250219,093200,12442303090,17790,17780,17790,17730,17122
|
||||
20250219,093100,12138347350,17790,17800,17830,17770,10050
|
||||
20250219,093000,11959520950,17780,17900,17900,17780,6657
|
||||
20250219,092900,11840918410,17920,17840,18000,17750,25636
|
||||
20250219,092800,11384347990,17830,17910,17920,17820,5691
|
||||
20250219,092700,11282793600,17910,17820,17930,17800,9231
|
||||
20250219,092600,11118180660,17830,17930,17950,17810,10658
|
||||
20250219,092500,10927774380,17930,17900,17950,17870,7103
|
||||
20250219,092400,10800481760,17900,17930,17930,17750,32221
|
||||
20250219,092300,10225261450,17930,17990,18020,17920,14589
|
||||
20250219,092200,9963186120,17970,17980,17990,17970,7934
|
||||
20250219,092100,9820543410,17980,18020,18020,17940,19654
|
||||
20250219,092000,9467169560,18020,18050,18120,18020,8243
|
||||
20250219,091900,9318412190,18120,18180,18180,18020,13690
|
||||
20250219,091800,9070834180,18180,18280,18280,18170,8410
|
||||
20250219,091700,8917616550,18280,18300,18340,18230,16687
|
||||
20250219,091600,8612619910,18300,18050,18300,18050,10368
|
||||
20250219,091500,8423996070,18040,18130,18130,18040,10655
|
||||
20250219,091400,8231306090,18150,18050,18170,17970,22035
|
||||
20250219,091300,7833973880,18050,18150,18150,18050,16165
|
||||
20250219,091200,7541386050,18150,18120,18170,18110,7543
|
||||
20250219,091100,7404601570,18110,18100,18140,18100,13217
|
||||
20250219,091000,7165147030,18100,18170,18180,18100,13369
|
||||
20250219,090900,6922695460,18160,18270,18280,18160,13948
|
||||
20250219,090800,6668670880,18270,18200,18300,18170,7676
|
||||
20250219,090700,6528696210,18200,18300,18320,18150,24337
|
||||
20250219,090600,6085473510,18300,18270,18350,18270,23848
|
||||
20250219,090500,5648964720,18260,18440,18450,18260,50076
|
||||
20250219,090400,4730082820,18450,18270,18490,18250,70302
|
||||
20250219,090300,3439589910,18270,18100,18300,18070,59288
|
||||
20250219,090200,2361092090,18120,17930,18160,17920,30482
|
||||
20250219,090100,1811066450,17930,17980,18000,17890,31850
|
||||
20250219,090000,1238935660,17980,17820,18040,17820,67379
|
||||
|
Reference in New Issue
Block a user