Update 2025-02-19 4022 candle_min
This commit is contained in:
692
140860/min/candle-20250219.csv
Normal file
692
140860/min/candle-20250219.csv
Normal file
@@ -0,0 +1,692 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,203000,10697869500,219000,219000,219000,219000,885
|
||||
20250219,202900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,202800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,202700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,202600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,202500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,202400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,202300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,202200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,202100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,202000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,201900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,201800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,201700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,201600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,201500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,201400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,201300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,201200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,201100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,201000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,200900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,200800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,200700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,200600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,200500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,200400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,200300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,200200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,200100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,200000,10697869500,219000,219000,219000,219000,885
|
||||
20250219,195900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,195800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,195700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,195600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,195500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,195400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,195300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,195200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,195100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,195000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,194900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,194800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,194700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,194600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,194500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,194400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,194300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,194200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,194100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,194000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,193900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,193800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,193700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,193600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,193500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,193400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,193300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,193200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,193100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,193000,10697869500,219000,219000,219000,219000,885
|
||||
20250219,192900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,192800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,192700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,192600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,192500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,192400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,192300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,192200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,192100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,192000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,191900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,191800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,191700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,191600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,191500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,191400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,191300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,191200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,191100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,191000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,190900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,190800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,190700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,190600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,190500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,190400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,190300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,190200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,190100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,190000,10697869500,219000,219000,219000,219000,885
|
||||
20250219,185900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,185800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,185700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,185600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,185500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,185400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,185300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,185200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,185100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,185000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,184900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,184800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,184700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,184600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,184500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,184400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,184300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,184200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,184100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,184000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,183900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,183800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,183700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,183600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,183500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,183400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,183300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,183200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,183100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,183000,10697869500,219000,219000,219000,219000,885
|
||||
20250219,182900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,182800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,182700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,182600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,182500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,182400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,182300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,182200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,182100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,182000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,181900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,181800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,181700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,181600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,181500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,181400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,181300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,181200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,181100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,181000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,180900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,180800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,180700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,180600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,180500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,180400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,180300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,180200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,180100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,180000,10697869500,219000,219000,219000,219000,885
|
||||
20250219,175900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,175800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,175700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,175600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,175500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,175400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,175300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,175200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,175100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,175000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,174900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,174800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,174700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,174600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,174500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,174400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,174300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,174200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,174100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,174000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,173900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,173800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,173700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,173600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,173500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,173400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,173300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,173200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,173100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,173000,10697869500,219000,219000,219000,219000,885
|
||||
20250219,172900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,172800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,172700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,172600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,172500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,172400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,172300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,172200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,172100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,172000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,171900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,171800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,171700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,171600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,171500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,171400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,171300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,171200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,171100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,171000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,170900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,170800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,170700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,170600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,170500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,170400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,170300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,170200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,170100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,170000,10697869500,219000,219000,219000,219000,885
|
||||
20250219,165900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,165800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,165700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,165600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,165500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,165400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,165300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,165200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,165100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,165000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,164900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,164800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,164700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,164600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,164500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,164400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,164300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,164200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,164100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,164000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,163900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,163800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,163700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,163600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,163500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,163400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,163300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,163200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,163100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,163000,10697869500,219000,219000,219000,219000,885
|
||||
20250219,162900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,162800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,162700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,162600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,162500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,162400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,162300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,162200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,162100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,162000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,161900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,161800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,161700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,161600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,161500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,161400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,161300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,161200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,161100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,161000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,160900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,160800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,160700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,160600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,160500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,160400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,160300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,160200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,160100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,160000,10697869500,219000,219000,219000,219000,885
|
||||
20250219,155900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,155800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,155700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,155600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,155500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,155400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,155300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,155200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,155100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,155000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,154900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,154800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,154700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,154600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,154500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,154400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,154300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,154200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,154100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,154000,10697869500,219000,219000,219000,219000,0
|
||||
20250219,153900,10697869500,219000,219000,219000,219000,0
|
||||
20250219,153800,10697869500,219000,219000,219000,219000,0
|
||||
20250219,153700,10697869500,219000,219000,219000,219000,0
|
||||
20250219,153600,10697869500,219000,219000,219000,219000,0
|
||||
20250219,153500,10697869500,219000,219000,219000,219000,0
|
||||
20250219,153400,10697869500,219000,219000,219000,219000,0
|
||||
20250219,153300,10697869500,219000,219000,219000,219000,0
|
||||
20250219,153200,10697869500,219000,219000,219000,219000,0
|
||||
20250219,153100,10697869500,219000,219000,219000,219000,0
|
||||
20250219,153000,10697869500,219000,219000,219000,219000,1770
|
||||
20250219,152900,10504054500,219000,219000,219000,219000,0
|
||||
20250219,152800,10504054500,219000,219000,219000,219000,0
|
||||
20250219,152700,10504054500,219000,219000,219000,219000,0
|
||||
20250219,152600,10504054500,219000,219000,219000,219000,0
|
||||
20250219,152500,10504054500,219000,219000,219000,219000,0
|
||||
20250219,152400,10504054500,219000,219000,219000,219000,0
|
||||
20250219,152300,10504054500,219000,219000,219000,219000,0
|
||||
20250219,152200,10504054500,219000,219000,219000,219000,0
|
||||
20250219,152100,10504054500,219000,219000,219000,219000,0
|
||||
20250219,152000,10504054500,219000,219000,219000,219000,0
|
||||
20250219,151900,10504054500,219000,218500,219000,218500,159
|
||||
20250219,151800,10469238500,218500,219000,219000,218500,31
|
||||
20250219,151700,10462454000,219000,218500,219000,218500,223
|
||||
20250219,151600,10413654500,219000,218000,219000,218000,37
|
||||
20250219,151500,10405567500,218000,218500,218500,218000,92
|
||||
20250219,151400,10385474000,218000,218000,218000,218000,7
|
||||
20250219,151300,10383948000,218000,218500,218500,218000,4
|
||||
20250219,151200,10383075000,218000,218500,218500,218000,29
|
||||
20250219,151100,10376741500,218000,218000,218500,218000,21
|
||||
20250219,151000,10372162500,218500,218500,219000,218000,50
|
||||
20250219,150900,10361240500,218000,218500,218500,218000,18
|
||||
20250219,150800,10357315500,218000,218500,218500,218000,38
|
||||
20250219,150700,10349027000,218500,218500,218500,218000,50
|
||||
20250219,150600,10338108000,218000,218500,218500,218000,42
|
||||
20250219,150500,10328943500,218500,218000,218500,218000,13
|
||||
20250219,150400,10326109000,218000,218000,218500,218000,50
|
||||
20250219,150300,10315206500,218000,217500,218000,217500,50
|
||||
20250219,150200,10304327000,217500,217500,217500,217500,20
|
||||
20250219,150100,10299977000,217500,217500,218000,217000,71
|
||||
20250219,150000,10284556500,218000,217000,218000,217000,253
|
||||
20250219,145900,10229517500,217500,217500,218000,217000,611
|
||||
20250219,145800,10096546500,217500,217500,217500,217500,36
|
||||
20250219,145700,10088716500,218000,217500,218000,217500,66
|
||||
20250219,145600,10074356500,217500,218000,218000,217500,72
|
||||
20250219,145500,10058692000,217500,218000,218000,217500,46
|
||||
20250219,145400,10048680000,218000,218000,218000,217500,69
|
||||
20250219,145300,10033648500,217500,218000,218000,217500,84
|
||||
20250219,145200,10015353000,218000,218000,218500,218000,22
|
||||
20250219,145100,10010555500,218000,218000,218000,217500,79
|
||||
20250219,145000,9993346500,218000,217500,218000,217500,61
|
||||
20250219,144900,9980077500,217500,218500,218500,217500,67
|
||||
20250219,144800,9965479500,218500,218500,218500,218000,71
|
||||
20250219,144700,9949996000,218000,217500,219000,217500,55
|
||||
20250219,144600,9937980000,217500,218000,218000,217500,87
|
||||
20250219,144500,9919045500,218000,218500,218500,217500,60
|
||||
20250219,144400,9905975500,218000,218000,218500,218000,30
|
||||
20250219,144300,9899434500,218500,218000,218500,217500,116
|
||||
20250219,144200,9874159500,218500,218000,218500,217500,77
|
||||
20250219,144100,9857375000,218000,218000,218000,218000,26
|
||||
20250219,144000,9851707000,217500,217500,218500,217500,64
|
||||
20250219,143900,9837757500,218000,218500,218500,217500,95
|
||||
20250219,143800,9817055500,218500,218000,218500,218000,56
|
||||
20250219,143700,9804842000,218000,218500,218500,218000,12
|
||||
20250219,143600,9802225500,218500,217500,218500,217500,105
|
||||
20250219,143500,9779341000,218000,218000,218000,217500,146
|
||||
20250219,143400,9747536000,217500,217500,217500,217500,37
|
||||
20250219,143300,9739488500,218000,217500,218000,217500,91
|
||||
20250219,143200,9719686000,217500,217500,218000,217500,38
|
||||
20250219,143100,9711420500,217500,217500,217500,217500,35
|
||||
20250219,143000,9703808000,218000,217500,218000,217500,100
|
||||
20250219,142900,9682049000,217500,218500,218500,217500,44
|
||||
20250219,142800,9672465500,218000,218500,218500,218000,65
|
||||
20250219,142700,9658291000,218000,218000,218500,218000,58
|
||||
20250219,142600,9645641500,218000,217500,218500,217500,81
|
||||
20250219,142500,9627992000,218000,218000,218000,217500,76
|
||||
20250219,142400,9611435000,218500,217500,218500,217500,48
|
||||
20250219,142300,9600968500,217500,218000,218000,217500,109
|
||||
20250219,142200,9577247500,218000,217500,218000,217500,37
|
||||
20250219,142100,9569197500,217500,218000,218000,217500,82
|
||||
20250219,142000,9551336000,218000,218500,218500,217500,94
|
||||
20250219,141900,9530833000,218000,218000,218500,218000,49
|
||||
20250219,141800,9520150500,218500,218000,218500,218000,60
|
||||
20250219,141700,9507066000,218500,218000,218500,218000,59
|
||||
20250219,141600,9494192500,218000,218000,218000,218000,59
|
||||
20250219,141500,9481330500,218500,218000,218500,218000,49
|
||||
20250219,141400,9470638500,218500,218000,219000,218000,339
|
||||
20250219,141300,9396588500,218000,218500,218500,218000,26
|
||||
20250219,141200,9390918000,218000,218000,218500,218000,68
|
||||
20250219,141100,9376085500,218000,218500,218500,218000,55
|
||||
20250219,141000,9364085500,218500,218500,218500,218500,64
|
||||
20250219,140900,9350101500,218500,218500,219000,218500,85
|
||||
20250219,140800,9331520000,218500,218500,218500,218500,17
|
||||
20250219,140700,9327805500,218500,218000,219000,218000,124
|
||||
20250219,140600,9300731500,218000,218000,218500,218000,78
|
||||
20250219,140500,9283722500,218000,218000,218000,218000,45
|
||||
20250219,140400,9273912500,218000,218000,218500,218000,86
|
||||
20250219,140300,9255160500,218500,218000,218500,218000,27
|
||||
20250219,140200,9249270000,218000,218000,218000,218000,82
|
||||
20250219,140100,9231394000,218000,218500,218500,217500,340
|
||||
20250219,140000,9157229000,219000,219000,219000,218500,62
|
||||
20250219,135900,9143676500,219000,218500,219000,218500,135
|
||||
20250219,135800,9114174500,218500,218000,219000,218000,69
|
||||
20250219,135700,9099101500,218500,218000,218500,218000,60
|
||||
20250219,135600,9086016000,218000,218500,219000,218000,71
|
||||
20250219,135500,9070506000,218500,218500,218500,218500,65
|
||||
20250219,135400,9056303500,218500,218000,219000,218000,100
|
||||
20250219,135300,9034481000,218000,218000,218000,218000,17
|
||||
20250219,135200,9030775000,218500,218000,218500,218000,68
|
||||
20250219,135100,9015937500,218000,218000,218500,218000,310
|
||||
20250219,135000,8948349000,218000,218500,218500,218000,81
|
||||
20250219,134900,8930689500,218000,218000,218500,218000,68
|
||||
20250219,134800,8915864500,218500,218500,218500,218000,66
|
||||
20250219,134700,8901451500,219000,218500,219000,218500,209
|
||||
20250219,134600,8855784500,218500,218500,219000,218500,120
|
||||
20250219,134500,8829560500,218500,218000,218500,218000,127
|
||||
20250219,134400,8801832500,218500,218500,219000,218500,95
|
||||
20250219,134300,8781072500,218500,218500,219000,218500,272
|
||||
20250219,134200,8721636500,218500,219000,219000,218500,82
|
||||
20250219,134100,8703714000,218500,219000,219000,218500,41
|
||||
20250219,134000,8694750500,218500,218500,219000,218500,99
|
||||
20250219,133900,8673118000,219000,219000,219000,218500,59
|
||||
20250219,133800,8660205000,219000,219000,219500,219000,44
|
||||
20250219,133700,8650564500,219000,219000,219000,219000,23
|
||||
20250219,133600,8645527500,219000,218500,219500,218500,104
|
||||
20250219,133500,8622757000,218500,218500,219000,218500,79
|
||||
20250219,133400,8605490500,219000,219000,219000,218500,26
|
||||
20250219,133300,8599806000,219000,219500,219500,218500,98
|
||||
20250219,133200,8578348500,219000,219000,219000,219000,34
|
||||
20250219,133100,8570902500,219500,219000,219500,219000,25
|
||||
20250219,133000,8565426500,219500,219000,219500,219000,75
|
||||
20250219,132900,8548992500,219000,219000,219000,219000,50
|
||||
20250219,132800,8538042500,219000,219000,219500,219000,41
|
||||
20250219,132700,8529063000,219500,219000,219500,219000,24
|
||||
20250219,132600,8523798500,219000,219000,219000,219000,40
|
||||
20250219,132500,8515038500,219000,219500,220000,219000,79
|
||||
20250219,132400,8497715000,219500,219000,219500,219000,12
|
||||
20250219,132300,8495084500,219000,219000,219500,219000,94
|
||||
20250219,132200,8474471000,219000,219000,219500,219000,64
|
||||
20250219,132100,8460448000,219500,219500,219500,219500,31
|
||||
20250219,132000,8453643500,219500,219000,219500,219000,91
|
||||
20250219,131900,8433701000,219500,219500,220000,219500,50
|
||||
20250219,131800,8422725500,219500,219500,220000,219500,49
|
||||
20250219,131700,8411965500,219500,220000,220000,219500,13
|
||||
20250219,131600,8409106000,219500,219500,219500,219500,21
|
||||
20250219,131500,8404496500,219500,219500,220000,219500,138
|
||||
20250219,131400,8374188000,220000,219500,220000,219500,33
|
||||
20250219,131300,8366940500,220000,219500,220000,219500,3
|
||||
20250219,131200,8366281500,219500,220000,220000,219500,89
|
||||
20250219,131100,8346737000,219500,219500,219500,219500,8
|
||||
20250219,131000,8344981000,219500,219500,220000,219500,76
|
||||
20250219,130900,8328298500,220000,219000,220000,219000,194
|
||||
20250219,130800,8285759500,219000,219500,219500,219000,8
|
||||
20250219,130700,8284007000,219000,219500,219500,219000,39
|
||||
20250219,130600,8275462000,219500,219000,219500,219000,10
|
||||
20250219,130500,8273267500,219000,219500,219500,219000,124
|
||||
20250219,130400,8246087500,220000,219500,220000,219000,42
|
||||
20250219,130300,8236861000,219500,219500,219500,219500,23
|
||||
20250219,130200,8231812500,219000,219500,220000,219000,102
|
||||
20250219,130100,8209426000,219500,219500,219500,219500,35
|
||||
20250219,130000,8201743500,219500,220000,220000,219500,72
|
||||
20250219,125900,8185934500,219500,219500,220000,219500,35
|
||||
20250219,125800,8178248000,219500,219500,219500,219500,31
|
||||
20250219,125700,8171443500,219500,219500,220000,219500,27
|
||||
20250219,125600,8165512500,219500,220000,220000,219500,26
|
||||
20250219,125500,8159805000,219500,219500,219500,219000,98
|
||||
20250219,125400,8138302000,219500,219500,220000,219500,85
|
||||
20250219,125300,8119637500,219000,219000,219500,219000,25
|
||||
20250219,125200,8114156500,219500,219500,219500,219000,52
|
||||
20250219,125100,8102759500,219000,219000,219500,219000,64
|
||||
20250219,125000,8088733000,219000,219500,219500,219000,73
|
||||
20250219,124900,8072723000,219000,219000,219000,219000,53
|
||||
20250219,124800,8061116000,219000,219500,219500,219000,49
|
||||
20250219,124700,8050371500,219500,219500,220000,219500,47
|
||||
20250219,124600,8040054500,219500,220000,220000,219500,36
|
||||
20250219,124500,8032148500,219500,219500,220000,219500,67
|
||||
20250219,124400,8017437500,219500,219500,219500,219000,82
|
||||
20250219,124300,7999452500,219500,219500,219500,219500,18
|
||||
20250219,124200,7995501500,219500,219000,219500,219000,52
|
||||
20250219,124100,7984104500,219500,219500,219500,219500,62
|
||||
20250219,124000,7970495500,220000,219500,220000,219500,52
|
||||
20250219,123900,7959077500,219500,219500,220000,219500,36
|
||||
20250219,123800,7951170500,219500,220000,220000,219500,21
|
||||
20250219,123700,7946558500,219500,219500,219500,219000,90
|
||||
20250219,123600,7926804000,219500,219500,220000,219500,40
|
||||
20250219,123500,7918019500,219500,220000,220000,219500,71
|
||||
20250219,123400,7902434500,219500,219500,219500,219500,37
|
||||
20250219,123300,7894313000,219500,219500,220000,219500,20
|
||||
20250219,123200,7889918500,219500,219500,219500,219500,18
|
||||
20250219,123100,7885967500,219500,220000,220000,219500,41
|
||||
20250219,123000,7876967500,219500,219500,220000,219500,75
|
||||
20250219,122900,7860500500,219500,220000,220000,219500,8
|
||||
20250219,122800,7858744000,219500,219500,220000,219500,52
|
||||
20250219,122700,7847329000,220000,220000,220000,219500,42
|
||||
20250219,122600,7838099500,219500,219500,219500,219000,80
|
||||
20250219,122500,7820552500,219000,219500,220000,219000,81
|
||||
20250219,122400,7802797500,219000,219000,219500,219000,43
|
||||
20250219,122300,7793374500,219000,219000,219500,219000,71
|
||||
20250219,122200,7777803000,219500,219000,219500,219000,113
|
||||
20250219,122100,7753052000,219000,219000,219500,219000,59
|
||||
20250219,122000,7740126500,219000,219000,219500,219000,49
|
||||
20250219,121900,7729395000,219500,219000,219500,219000,20
|
||||
20250219,121800,7725010500,219000,219500,219500,219000,46
|
||||
20250219,121700,7714932000,219500,218500,219500,218500,48
|
||||
20250219,121600,7704420500,219000,219000,219500,219000,40
|
||||
20250219,121500,7695660000,219000,219000,219500,219000,71
|
||||
20250219,121400,7680106500,219500,219000,219500,219000,18
|
||||
20250219,121300,7676160500,219000,219000,219000,218500,36
|
||||
20250219,121200,7668284000,219500,219000,219500,219000,51
|
||||
20250219,121100,7657110500,219500,219000,219500,219000,23
|
||||
20250219,121000,7652073000,219000,219000,219000,219000,74
|
||||
20250219,120900,7635867000,219500,219500,219500,219500,17
|
||||
20250219,120800,7632135500,219000,219000,219500,219000,90
|
||||
20250219,120700,7612425000,219000,219500,219500,219000,34
|
||||
20250219,120600,7604978500,219500,219000,219500,219000,74
|
||||
20250219,120500,7588764000,219000,219000,219000,219000,42
|
||||
20250219,120400,7579566000,219500,219000,219500,219000,11
|
||||
20250219,120300,7577152000,219500,218500,219500,218500,154
|
||||
20250219,120200,7543445500,219000,219000,219000,218500,18
|
||||
20250219,120100,7539511000,219000,218500,219500,218500,89
|
||||
20250219,120000,7520029500,219000,219000,219000,218500,35
|
||||
20250219,115900,7512372000,218500,219000,219000,218500,41
|
||||
20250219,115800,7503409000,219000,219500,219500,219000,47
|
||||
20250219,115700,7493114000,219000,219000,219500,219000,45
|
||||
20250219,115600,7483252000,219000,219000,219500,219000,78
|
||||
20250219,115500,7466165000,219000,219000,219500,219000,48
|
||||
20250219,115400,7455648500,219500,219000,219500,219000,43
|
||||
20250219,115300,7446227000,219000,219000,219500,219000,48
|
||||
20250219,115200,7435700000,219000,219000,219500,219000,74
|
||||
20250219,115100,7419493000,219500,219000,219500,219000,72
|
||||
20250219,115000,7403706500,219500,219000,219500,219000,19
|
||||
20250219,114900,7399544500,219500,219500,219500,219000,46
|
||||
20250219,114800,7389463000,219000,219000,219500,219000,66
|
||||
20250219,114700,7375000500,219000,219000,219000,219000,185
|
||||
20250219,114600,7334485500,219000,219000,219500,219000,134
|
||||
20250219,114500,7305137500,219000,219000,219500,219000,82
|
||||
20250219,114400,7287170000,219500,219000,219500,219000,12
|
||||
20250219,114300,7284541500,219500,219500,220000,219500,17
|
||||
20250219,114200,7280806000,219500,219500,219500,219000,93
|
||||
20250219,114100,7260399500,219500,219500,220000,219500,59
|
||||
20250219,114000,7247448500,220000,220000,220000,219500,19
|
||||
20250219,113900,7243273500,220000,219500,220000,219500,44
|
||||
20250219,113800,7233605000,220000,220000,220000,219500,61
|
||||
20250219,113700,7220207000,219500,219500,220000,219500,45
|
||||
20250219,113600,7210327000,219500,219500,220000,219500,49
|
||||
20250219,113500,7199566500,220000,219500,220000,219500,88
|
||||
20250219,113400,7180234500,220000,219500,220000,219500,16
|
||||
20250219,113300,7176722000,219500,219500,219500,219500,10
|
||||
20250219,113200,7174527000,220000,219000,220000,219000,115
|
||||
20250219,113100,7149288500,219500,219500,220000,219500,62
|
||||
20250219,113000,7135674500,220000,220000,220000,219500,20
|
||||
20250219,112900,7131275000,219500,220000,220000,219000,100
|
||||
20250219,112800,7109336000,219500,219500,219500,219500,78
|
||||
20250219,112700,7092215000,220000,220000,220000,220000,18
|
||||
20250219,112600,7088255000,219500,219500,219500,219500,54
|
||||
20250219,112500,7076402000,219500,220000,220000,219500,70
|
||||
20250219,112400,7061033000,219500,219500,220000,219500,40
|
||||
20250219,112300,7052248500,219500,219500,219500,219500,23
|
||||
20250219,112200,7047200000,220000,219500,220000,219500,66
|
||||
20250219,112100,7032696000,219000,220000,220000,219000,118
|
||||
20250219,112000,7006814000,219500,219500,219500,219500,10
|
||||
20250219,111900,7004619000,220000,219500,220000,219500,34
|
||||
20250219,111800,6997152000,220000,219500,220000,219500,93
|
||||
20250219,111700,6976730500,219500,220000,220000,219500,20
|
||||
20250219,111600,6972336500,219500,219500,219500,219500,44
|
||||
20250219,111500,6962678500,220000,219500,220000,219500,39
|
||||
20250219,111400,6954104000,220000,220500,220500,220000,38
|
||||
20250219,111300,6945740000,220000,220000,220500,220000,49
|
||||
20250219,111200,6934959500,220000,220000,220500,220000,27
|
||||
20250219,111100,6929011500,220500,221000,221000,220000,103
|
||||
20250219,111000,6906303000,221000,220500,221000,220500,34
|
||||
20250219,110900,6898795000,221000,220000,221000,219500,170
|
||||
20250219,110800,6861346000,220000,220000,220000,220000,58
|
||||
20250219,110700,6848586000,220500,220000,220500,220000,41
|
||||
20250219,110600,6839556000,220000,220000,220500,220000,65
|
||||
20250219,110500,6825251500,220000,220000,220000,220000,0
|
||||
20250219,110400,6825251500,220000,220500,220500,220000,57
|
||||
20250219,110300,6812707000,220000,220000,220500,220000,74
|
||||
20250219,110200,6796415500,220000,220000,220000,220000,80
|
||||
20250219,110100,6778815500,219000,219500,219500,219000,72
|
||||
20250219,110000,6763012500,219500,220000,220000,219500,42
|
||||
20250219,105900,6753783000,220000,219500,220000,219500,22
|
||||
20250219,105800,6748952500,220000,219500,220000,219500,166
|
||||
20250219,105700,6712511000,219500,219500,220000,219500,43
|
||||
20250219,105600,6703068000,220000,219500,220000,219500,50
|
||||
20250219,105500,6692087500,220000,219500,220000,219500,4
|
||||
20250219,105400,6691208500,220000,220500,221000,220000,89
|
||||
20250219,105300,6671597500,220500,221500,221500,220500,87
|
||||
20250219,105200,6652395500,221000,221000,221000,220500,105
|
||||
20250219,105100,6629196000,221000,220000,221000,219500,173
|
||||
20250219,105000,6591129500,220000,220000,220000,219500,60
|
||||
20250219,104900,6577947500,219500,219500,219500,219500,23
|
||||
20250219,104800,6572899000,220000,219500,220000,219000,47
|
||||
20250219,104700,6562579500,219500,219500,219500,219500,56
|
||||
20250219,104600,6550287500,219500,219000,219500,219000,54
|
||||
20250219,104500,6538443000,219500,219500,219500,219000,55
|
||||
20250219,104400,6526378000,219500,220000,220000,219500,55
|
||||
20250219,104300,6514305000,219500,220000,220000,219500,38
|
||||
20250219,104200,6505959000,220000,220500,220500,220000,269
|
||||
20250219,104100,6446734500,220500,221000,221000,220500,62
|
||||
20250219,104000,6433058000,220500,221000,221000,220500,63
|
||||
20250219,103900,6419146500,221000,220500,221000,220000,112
|
||||
20250219,103800,6394447000,220500,219500,220500,219500,201
|
||||
20250219,103700,6350230500,219500,219500,220000,219500,26
|
||||
20250219,103600,6344518500,220000,219500,220000,219000,92
|
||||
20250219,103500,6324332000,219500,218500,219500,218500,73
|
||||
20250219,103400,6308343000,218500,219000,219000,218500,121
|
||||
20250219,103300,6281865000,219000,218500,219000,218500,136
|
||||
20250219,103200,6252091000,219000,219500,219500,219000,506
|
||||
20250219,103100,6141271500,219000,219000,219000,219000,43
|
||||
20250219,103000,6131854500,219500,219500,220000,219500,162
|
||||
20250219,102900,6096286000,219500,219500,219500,219500,36
|
||||
20250219,102800,6088384000,219500,219500,219500,219500,11
|
||||
20250219,102700,6085969500,219500,219500,220000,219500,55
|
||||
20250219,102600,6073892000,219500,219500,220500,219500,214
|
||||
20250219,102500,6026899000,219500,220000,220000,219500,137
|
||||
20250219,102400,5996764000,219500,220000,220000,219500,67
|
||||
20250219,102300,5982048500,220000,219500,220000,219500,75
|
||||
20250219,102200,5965583500,219500,219500,220000,219500,127
|
||||
20250219,102100,5937701500,219500,219500,219500,219000,52
|
||||
20250219,102000,5926301000,220000,219500,220000,219000,311
|
||||
20250219,101900,5858022000,219000,219500,219500,219000,194
|
||||
20250219,101800,5815495000,219000,219500,219500,219000,19
|
||||
20250219,101700,5811328500,219000,219000,219500,219000,109
|
||||
20250219,101600,5787457000,219500,219500,219500,219000,52
|
||||
20250219,101500,5776058000,219000,219500,219500,219000,76
|
||||
20250219,101400,5759392500,219500,219500,219500,219000,166
|
||||
20250219,101300,5722981500,219500,219500,219500,219500,144
|
||||
20250219,101200,5691373500,219500,220000,220000,219500,30
|
||||
20250219,101100,5684784000,219500,220000,220000,219500,78
|
||||
20250219,101000,5667644000,220000,220000,220500,220000,112
|
||||
20250219,100900,5642997000,220000,220000,220500,219500,64
|
||||
20250219,100800,5628919500,220000,220500,220500,220000,37
|
||||
20250219,100700,5620779000,220000,220000,220500,220000,66
|
||||
20250219,100600,5606251000,220000,219500,220000,219000,152
|
||||
20250219,100500,5572884000,219000,219000,219500,219000,52
|
||||
20250219,100400,5561489500,219000,219500,219500,219000,60
|
||||
20250219,100300,5548325500,219500,219500,219500,219000,186
|
||||
20250219,100200,5507518000,219500,219000,219500,219000,41
|
||||
20250219,100100,5498538500,219000,219500,219500,219000,106
|
||||
20250219,100000,5475289000,220000,219500,220500,219500,139
|
||||
20250219,095900,5444745000,219500,219500,220000,219000,207
|
||||
20250219,095800,5399305000,219500,220000,220000,219000,161
|
||||
20250219,095700,5363956500,220000,221500,222000,219000,1132
|
||||
20250219,095600,5114645000,222000,222500,222500,222000,191
|
||||
20250219,095500,5072224500,222500,221500,222500,221500,117
|
||||
20250219,095400,5046238000,222000,222500,223000,222000,120
|
||||
20250219,095300,5019559500,222500,221500,223000,221500,238
|
||||
20250219,095200,4966616000,221500,221500,221500,221000,71
|
||||
20250219,095100,4950909000,221000,221500,222000,220500,162
|
||||
20250219,095000,4915076500,221500,221500,221500,220500,92
|
||||
20250219,094900,4894736000,221000,220500,221000,220500,67
|
||||
20250219,094800,4879943000,220500,220000,220500,220000,101
|
||||
20250219,094700,4857693500,220000,220500,220500,220000,57
|
||||
20250219,094600,4845137000,220000,220500,220500,220000,108
|
||||
20250219,094500,4821358500,220500,220500,221000,220500,85
|
||||
20250219,094400,4802606000,220500,220500,220500,220500,69
|
||||
20250219,094300,4787391500,221000,221000,221000,220500,85
|
||||
20250219,094200,4768615500,221000,221000,221500,221000,103
|
||||
20250219,094100,4745849500,221500,221000,222000,221000,141
|
||||
20250219,094000,4714621000,221000,220000,222000,220000,154
|
||||
20250219,093900,4680572500,221000,219500,221500,219500,273
|
||||
20250219,093800,4620405500,219000,218500,219500,218500,113
|
||||
20250219,093700,4595651000,219000,219500,219500,218500,189
|
||||
20250219,093600,4554227500,220000,220000,221500,220000,40
|
||||
20250219,093500,4545413000,220000,221000,221500,220000,146
|
||||
20250219,093400,4513223500,220500,220000,220500,220000,137
|
||||
20250219,093300,4483068000,220500,220000,222000,219500,125
|
||||
20250219,093200,4455465500,220500,218000,222000,218000,386
|
||||
20250219,093100,4370838500,218000,218000,218500,218000,237
|
||||
20250219,093000,4319166000,218000,218500,219500,218000,217
|
||||
20250219,092900,4271696000,218500,219000,219000,218500,158
|
||||
20250219,092800,4237118500,219000,219000,219500,219000,141
|
||||
20250219,092700,4206237000,219000,218500,219000,218500,215
|
||||
20250219,092600,4159211500,218500,219000,219500,218500,419
|
||||
20250219,092500,4067395500,219000,219500,219500,219000,342
|
||||
20250219,092400,3992447000,219500,221000,221000,219500,602
|
||||
20250219,092300,3859879500,221000,221500,221500,220500,340
|
||||
20250219,092200,3784807000,221000,222000,222000,221000,258
|
||||
20250219,092100,3727631500,222000,223500,223500,222000,233
|
||||
20250219,092000,3675775000,222500,224500,224500,222500,228
|
||||
20250219,091900,3624834000,224500,224500,225500,224500,539
|
||||
20250219,091800,3503732500,224500,224000,224500,224000,159
|
||||
20250219,091700,3468042000,224500,223500,224500,223000,172
|
||||
20250219,091600,3429539500,223500,225500,226000,223500,287
|
||||
20250219,091500,3365129500,226000,226000,226500,225000,1655
|
||||
20250219,091400,2991614500,226000,224500,226000,224500,882
|
||||
20250219,091300,2792939500,224500,223500,224500,223500,244
|
||||
20250219,091200,2738360500,224000,224000,224000,224000,139
|
||||
20250219,091100,2707224500,224500,224500,224500,224000,168
|
||||
20250219,091000,2669568500,224500,224000,225000,223000,831
|
||||
20250219,090900,2483549000,223500,223000,224000,222500,575
|
||||
20250219,090800,2355270500,223000,223000,223000,222500,164
|
||||
20250219,090700,2318711500,223000,222500,223000,221500,708
|
||||
20250219,090600,2161571000,223500,224500,224500,223000,1017
|
||||
20250219,090500,1933810500,224500,225500,225500,223500,430
|
||||
20250219,090400,1837242000,225500,226000,226000,225000,345
|
||||
20250219,090300,1759434000,225500,224000,226500,223500,2044
|
||||
20250219,090200,1299199000,224500,224500,225000,222500,1105
|
||||
20250219,090100,1051580500,224000,223000,224000,222000,973
|
||||
20250219,090000,834477500,222500,219000,224000,218000,3777
|
||||
|
Reference in New Issue
Block a user