Update 2025-02-19 4022 candle_min
This commit is contained in:
693
145020/min/candle-20250219.csv
Normal file
693
145020/min/candle-20250219.csv
Normal file
@@ -0,0 +1,693 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,203100,16363982000,284500,284500,284500,284500,3249
|
||||
20250219,203000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,202900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,202800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,202700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,202600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,202500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,202400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,202300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,202200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,202100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,202000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,201900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,201800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,201700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,201600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,201500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,201400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,201300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,201200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,201100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,201000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,200900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,200800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,200700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,200600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,200500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,200400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,200300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,200200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,200100,16363982000,284500,284500,284500,284500,3249
|
||||
20250219,200000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,195900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,195800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,195700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,195600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,195500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,195400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,195300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,195200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,195100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,195000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,194900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,194800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,194700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,194600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,194500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,194400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,194300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,194200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,194100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,194000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,193900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,193800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,193700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,193600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,193500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,193400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,193300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,193200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,193100,16363982000,284500,284500,284500,284500,3249
|
||||
20250219,193000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,192900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,192800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,192700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,192600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,192500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,192400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,192300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,192200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,192100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,192000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,191900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,191800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,191700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,191600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,191500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,191400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,191300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,191200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,191100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,191000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,190900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,190800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,190700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,190600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,190500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,190400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,190300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,190200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,190100,16363982000,284500,284500,284500,284500,3249
|
||||
20250219,190000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,185900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,185800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,185700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,185600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,185500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,185400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,185300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,185200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,185100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,185000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,184900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,184800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,184700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,184600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,184500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,184400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,184300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,184200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,184100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,184000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,183900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,183800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,183700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,183600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,183500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,183400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,183300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,183200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,183100,16363982000,284500,284500,284500,284500,3249
|
||||
20250219,183000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,182900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,182800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,182700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,182600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,182500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,182400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,182300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,182200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,182100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,182000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,181900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,181800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,181700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,181600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,181500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,181400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,181300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,181200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,181100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,181000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,180900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,180800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,180700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,180600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,180500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,180400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,180300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,180200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,180100,16363982000,284500,284500,284500,284500,3249
|
||||
20250219,180000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,175900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,175800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,175700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,175600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,175500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,175400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,175300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,175200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,175100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,175000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,174900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,174800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,174700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,174600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,174500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,174400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,174300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,174200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,174100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,174000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,173900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,173800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,173700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,173600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,173500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,173400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,173300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,173200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,173100,16363982000,284500,284500,284500,284500,3249
|
||||
20250219,173000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,172900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,172800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,172700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,172600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,172500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,172400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,172300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,172200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,172100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,172000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,171900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,171800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,171700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,171600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,171500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,171400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,171300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,171200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,171100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,171000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,170900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,170800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,170700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,170600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,170500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,170400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,170300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,170200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,170100,16363982000,284500,284500,284500,284500,3249
|
||||
20250219,170000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,165900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,165800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,165700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,165600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,165500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,165400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,165300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,165200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,165100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,165000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,164900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,164800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,164700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,164600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,164500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,164400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,164300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,164200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,164100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,164000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,163900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,163800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,163700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,163600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,163500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,163400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,163300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,163200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,163100,16363982000,284500,284500,284500,284500,3249
|
||||
20250219,163000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,162900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,162800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,162700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,162600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,162500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,162400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,162300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,162200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,162100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,162000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,161900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,161800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,161700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,161600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,161500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,161400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,161300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,161200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,161100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,161000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,160900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,160800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,160700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,160600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,160500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,160400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,160300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,160200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,160100,16363982000,284500,284500,284500,284500,3249
|
||||
20250219,160000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,155900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,155800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,155700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,155600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,155500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,155400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,155300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,155200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,155100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,155000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,154900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,154800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,154700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,154600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,154500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,154400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,154300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,154200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,154100,16363982000,284500,284500,284500,284500,0
|
||||
20250219,154000,16363982000,284500,284500,284500,284500,0
|
||||
20250219,153900,16363982000,284500,284500,284500,284500,0
|
||||
20250219,153800,16363982000,284500,284500,284500,284500,0
|
||||
20250219,153700,16363982000,284500,284500,284500,284500,0
|
||||
20250219,153600,16363982000,284500,284500,284500,284500,0
|
||||
20250219,153500,16363982000,284500,284500,284500,284500,0
|
||||
20250219,153400,16363982000,284500,284500,284500,284500,0
|
||||
20250219,153300,16363982000,284500,284500,284500,284500,0
|
||||
20250219,153200,16363982000,284500,284500,284500,284500,0
|
||||
20250219,153100,16363982000,284500,284500,284500,284500,3249
|
||||
20250219,153000,16363982000,284500,284500,284500,284500,3249
|
||||
20250219,152900,15439641500,284000,284000,284000,284000,0
|
||||
20250219,152800,15439641500,284000,284000,284000,284000,0
|
||||
20250219,152700,15439641500,284000,284000,284000,284000,0
|
||||
20250219,152600,15439641500,284000,284000,284000,284000,0
|
||||
20250219,152500,15439641500,284000,284000,284000,284000,0
|
||||
20250219,152400,15439641500,284000,284000,284000,284000,0
|
||||
20250219,152300,15439641500,284000,284000,284000,284000,0
|
||||
20250219,152200,15439641500,284000,284000,284000,284000,0
|
||||
20250219,152100,15439641500,284000,284000,284000,284000,0
|
||||
20250219,152000,15439641500,284000,284000,284000,284000,0
|
||||
20250219,151900,15439641500,284000,284500,284500,284000,119
|
||||
20250219,151800,15405802000,284500,283500,284500,283500,249
|
||||
20250219,151700,15335034500,284000,283500,284000,283500,44
|
||||
20250219,151600,15322546500,283500,284500,284500,283500,883
|
||||
20250219,151500,15071762000,284500,284500,284500,284000,40
|
||||
20250219,151400,15060387500,284000,284500,284500,284000,111
|
||||
20250219,151300,15028827000,284000,284500,284500,284000,146
|
||||
20250219,151200,14987305500,284500,284500,284500,284000,404
|
||||
20250219,151100,14872374000,284000,284500,284500,284000,87
|
||||
20250219,151000,14847628000,284000,284000,284500,284000,123
|
||||
20250219,150900,14812679500,284500,284500,284500,284000,262
|
||||
20250219,150800,14738145000,284500,284500,284500,284000,22
|
||||
20250219,150700,14731891000,284000,284000,284500,283500,192
|
||||
20250219,150600,14677367500,284000,284000,284000,283500,175
|
||||
20250219,150500,14627687500,284000,284000,284000,283500,73
|
||||
20250219,150400,14606979500,284000,284500,284500,283500,320
|
||||
20250219,150300,14516108500,284000,284000,284500,284000,136
|
||||
20250219,150200,14477441500,284500,284500,284500,284000,32
|
||||
20250219,150100,14468341500,284000,284000,284500,284000,70
|
||||
20250219,150000,14448437000,284500,284000,284500,284000,35
|
||||
20250219,145900,14438486000,284000,284000,284500,283500,117
|
||||
20250219,145800,14405258500,283500,283500,284000,283500,43
|
||||
20250219,145700,14393059000,284000,284000,284000,283500,94
|
||||
20250219,145600,14366369000,284000,283500,284000,283500,102
|
||||
20250219,145500,14337419000,283500,283500,284000,283500,53
|
||||
20250219,145400,14322376500,283500,284000,284000,283500,70
|
||||
20250219,145300,14302504500,284000,284000,284000,283500,121
|
||||
20250219,145200,14268160500,283500,283500,284000,283500,45
|
||||
20250219,145100,14255390500,284000,284000,284000,283500,38
|
||||
20250219,145000,14244606000,283500,284000,284000,283500,33
|
||||
20250219,144900,14235240500,283500,283500,284000,283500,107
|
||||
20250219,144800,14204893500,284000,284500,285000,283500,640
|
||||
20250219,144700,14022885500,284500,283500,284500,283500,64
|
||||
20250219,144600,14004700000,284000,284000,284000,283500,67
|
||||
20250219,144500,13985680500,284000,284000,284500,283500,166
|
||||
20250219,144400,13938536500,284500,284500,284500,284000,37
|
||||
20250219,144300,13928015000,284000,284000,284500,284000,56
|
||||
20250219,144200,13912094500,284000,284000,284500,284000,197
|
||||
20250219,144100,13856135500,284500,284500,284500,284000,51
|
||||
20250219,144000,13841634500,284500,284500,284500,284000,93
|
||||
20250219,143900,13815186000,284000,284500,284500,284000,141
|
||||
20250219,143800,13775097000,284500,284000,284500,284000,150
|
||||
20250219,143700,13732430500,284000,284000,284500,284000,26
|
||||
20250219,143600,13725043500,284000,285000,285000,284000,187
|
||||
20250219,143500,13671841500,284500,284000,284500,284000,87
|
||||
20250219,143400,13647098500,284000,284500,284500,284000,33
|
||||
20250219,143300,13637717500,284500,284500,284500,284000,98
|
||||
20250219,143200,13609846000,284500,284500,285000,284000,69
|
||||
20250219,143100,13590211500,284500,285000,285000,284500,53
|
||||
20250219,143000,13575114000,284500,285000,285000,284500,84
|
||||
20250219,142900,13551191000,284500,285000,285000,284500,25
|
||||
20250219,142800,13544074000,284500,284500,285000,284500,34
|
||||
20250219,142700,13534394500,284500,284500,285000,284000,78
|
||||
20250219,142600,13512200000,284500,284500,284500,284500,34
|
||||
20250219,142500,13502527000,284500,285000,285000,284500,24
|
||||
20250219,142400,13495697500,284500,285000,285000,284500,49
|
||||
20250219,142300,13481748000,284500,285000,285000,284500,78
|
||||
20250219,142200,13459553500,285000,284000,285000,284000,182
|
||||
20250219,142100,13407759500,284000,284000,284500,284000,67
|
||||
20250219,142000,13388710500,284500,284500,284500,284000,112
|
||||
20250219,141900,13356860000,284500,284000,284500,283500,43
|
||||
20250219,141800,13344652500,283500,284000,284000,283500,32
|
||||
20250219,141700,13335575500,283500,284000,284000,283500,39
|
||||
20250219,141600,13324506000,284000,284000,284500,283500,88
|
||||
20250219,141500,13299521500,284000,284000,284500,283500,68
|
||||
20250219,141400,13280207500,284000,284000,284500,283500,58
|
||||
20250219,141300,13263726000,284500,283500,284500,283500,114
|
||||
20250219,141200,13231359500,284000,284000,284500,283500,255
|
||||
20250219,141100,13159022000,284000,284000,284500,284000,35
|
||||
20250219,141000,13149074500,284000,284500,284500,284000,113
|
||||
20250219,140900,13116980000,284500,283500,284500,283500,94
|
||||
20250219,140800,13090280500,283500,284000,284500,283500,29
|
||||
20250219,140700,13082044500,284000,284000,284500,283500,72
|
||||
20250219,140600,13061590000,284000,284000,284500,284000,101
|
||||
20250219,140500,13032869000,284000,283500,284000,283500,43
|
||||
20250219,140400,13020662500,284000,284000,284000,283500,241
|
||||
20250219,140300,12952226500,284000,284500,284500,284000,14
|
||||
20250219,140200,12948249500,284000,284500,284500,284000,76
|
||||
20250219,140100,12926654500,284000,284500,284500,284000,19
|
||||
20250219,140000,12921251500,284500,284000,284500,284000,20
|
||||
20250219,135900,12915569500,284500,284500,284500,284000,330
|
||||
20250219,135800,12821686000,284000,284500,284500,284000,12
|
||||
20250219,135700,12818277000,284000,284500,284500,284000,40
|
||||
20250219,135600,12806914000,284000,284500,284500,284000,36
|
||||
20250219,135500,12796682000,284500,284000,284500,284000,20
|
||||
20250219,135400,12790997500,284000,284000,284500,284000,95
|
||||
20250219,135300,12763974000,284000,283500,284500,283500,546
|
||||
20250219,135200,12608888000,284000,283500,284000,283500,26
|
||||
20250219,135100,12601508500,283500,284000,284000,283500,26
|
||||
20250219,135000,12594130500,284000,284000,284000,283500,20
|
||||
20250219,134900,12588456000,284000,283500,284000,283500,12
|
||||
20250219,134800,12585053000,284000,284000,284000,284000,23
|
||||
20250219,134700,12578521000,284000,284000,284500,283500,121
|
||||
20250219,134600,12544162500,284000,284000,284500,284000,32
|
||||
20250219,134500,12535070000,284000,284000,284500,284000,23
|
||||
20250219,134400,12528533500,284000,284500,284500,284000,39
|
||||
20250219,134300,12517448500,284500,284500,284500,284000,173
|
||||
20250219,134200,12468291000,284500,284500,284500,284000,7
|
||||
20250219,134100,12466300500,284500,284000,284500,284000,25
|
||||
20250219,134000,12459196000,284000,284500,284500,284000,14
|
||||
20250219,133900,12455216500,284500,285000,285000,284000,280
|
||||
20250219,133800,12375571500,284500,285000,285000,284500,24
|
||||
20250219,133700,12368734000,285000,284500,285000,284500,18
|
||||
20250219,133600,12363611000,284500,285000,285000,284500,13
|
||||
20250219,133500,12359909500,284500,285000,285000,284500,29
|
||||
20250219,133400,12351648500,284500,284500,285000,284500,15
|
||||
20250219,133300,12347377000,285000,284500,285000,284500,17
|
||||
20250219,133200,12342538500,285000,285000,285000,284500,224
|
||||
20250219,133100,12278699500,285000,284500,285000,283500,187
|
||||
20250219,133000,12225562000,284000,284000,284500,283500,244
|
||||
20250219,132900,12156173000,284000,284500,284500,283500,68
|
||||
20250219,132800,12136851500,284500,283500,284500,283500,106
|
||||
20250219,132700,12106787500,283500,284000,284500,283500,103
|
||||
20250219,132600,12077538000,284500,284000,284500,284000,17
|
||||
20250219,132500,12072705500,284000,284500,284500,284000,11
|
||||
20250219,132400,12069579500,284500,284500,284500,283500,168
|
||||
20250219,132300,12021864000,284500,284000,284500,284000,21
|
||||
20250219,132200,12015894500,284000,284000,284500,284000,23
|
||||
20250219,132100,12009361500,284500,284500,284500,284000,12
|
||||
20250219,132000,12005949500,284500,284000,284500,284000,43
|
||||
20250219,131900,11993729500,284500,284500,284500,284500,14
|
||||
20250219,131800,11989746500,284000,284500,284500,283500,23
|
||||
20250219,131700,11983213500,284000,284000,284000,284000,19
|
||||
20250219,131600,11977817500,284000,284000,284000,283500,12
|
||||
20250219,131500,11974412500,284000,284000,284500,284000,63
|
||||
20250219,131400,11956497000,284500,284000,284500,283500,583
|
||||
20250219,131300,11790906500,283500,284500,284500,283500,636
|
||||
20250219,131200,11610304500,284500,284000,284500,284000,123
|
||||
20250219,131100,11575321500,284000,284000,284500,284000,15
|
||||
20250219,131000,11571060500,285000,285000,285000,284000,46
|
||||
20250219,130900,11557977500,284500,284500,285000,284000,922
|
||||
20250219,130800,11295558500,284500,285500,285500,284500,842
|
||||
20250219,130700,11055506500,285000,285000,285500,285000,49
|
||||
20250219,130600,11041520000,285000,285500,285500,285000,33
|
||||
20250219,130500,11032106000,285000,285000,285500,285000,12
|
||||
20250219,130400,11028684500,285500,285500,285500,285000,72
|
||||
20250219,130300,11008133500,285000,285500,285500,285000,50
|
||||
20250219,130200,10993866500,285500,285000,285500,285000,111
|
||||
20250219,130100,10962216500,285000,285000,285500,285000,5
|
||||
20250219,130000,10960791000,285500,285000,285500,285000,27
|
||||
20250219,125900,10953088500,285500,285000,285500,285000,78
|
||||
20250219,125800,10930854000,285000,285500,285500,285000,57
|
||||
20250219,125700,10914584500,285000,285000,285500,285000,14
|
||||
20250219,125600,10910593000,285000,285500,285500,285000,33
|
||||
20250219,125500,10901184000,285000,285500,285500,285000,29
|
||||
20250219,125400,10892910500,285500,285500,285500,285000,27
|
||||
20250219,125300,10885209000,285000,285000,285500,285000,101
|
||||
20250219,125200,10856379500,285500,285000,285500,285000,128
|
||||
20250219,125100,10819890500,285500,285000,285500,285000,196
|
||||
20250219,125000,10763944000,285000,284500,285500,284000,340
|
||||
20250219,124900,10667072500,284500,285000,285000,284500,18
|
||||
20250219,124800,10661950000,285000,284500,285000,284500,37
|
||||
20250219,124700,10651407000,284500,285000,285000,284500,30
|
||||
20250219,124600,10642867500,284500,284500,285000,284500,72
|
||||
20250219,124500,10622382500,284500,285000,285000,284500,24
|
||||
20250219,124400,10615547500,285000,284500,285000,284500,154
|
||||
20250219,124300,10571661000,284500,284500,285000,284500,20
|
||||
20250219,124200,10565969500,284500,285000,285000,284500,20
|
||||
20250219,124100,10560270500,284500,285000,285000,284500,20
|
||||
20250219,124000,10554576500,284500,284500,285000,284500,27
|
||||
20250219,123900,10546894000,284500,285000,285000,284500,18
|
||||
20250219,123800,10541770000,285000,285000,285000,284500,25
|
||||
20250219,123700,10534648000,284500,285000,285000,284500,37
|
||||
20250219,123600,10524115500,284500,285000,285000,284500,27
|
||||
20250219,123500,10516428000,284500,285000,285000,284500,31
|
||||
20250219,123400,10507598000,284500,284500,285000,284500,13
|
||||
20250219,123300,10503896500,285000,285000,285000,284500,31
|
||||
20250219,123200,10495074500,285000,284500,285000,284500,23
|
||||
20250219,123100,10488529500,284500,285000,285000,284500,47
|
||||
20250219,123000,10475155500,284500,285000,285000,284500,32
|
||||
20250219,122900,10466044500,284500,285000,285000,284500,27
|
||||
20250219,122800,10458356500,285000,284500,285000,284500,17
|
||||
20250219,122700,10453519000,284500,285000,285000,284500,11
|
||||
20250219,122600,10450386500,285000,284500,285000,284500,83
|
||||
20250219,122500,10426735500,284500,284500,285000,284500,12
|
||||
20250219,122400,10423319000,285000,284500,285000,284500,54
|
||||
20250219,122300,10407937500,285000,285000,285000,284500,11
|
||||
20250219,122200,10404804000,284500,284500,285000,284500,51
|
||||
20250219,122100,10390274500,284500,284500,285000,284000,89
|
||||
20250219,122000,10364947500,284500,284500,285000,284000,163
|
||||
20250219,121900,10318550500,284000,284000,284500,284000,187
|
||||
20250219,121800,10265408500,284500,284000,284500,284000,139
|
||||
20250219,121700,10225888000,284000,284500,284500,284000,138
|
||||
20250219,121600,10186629500,284500,285000,285000,284500,214
|
||||
20250219,121500,10125644500,284500,284500,285000,284500,13
|
||||
20250219,121400,10121943000,284500,284500,285000,284500,12
|
||||
20250219,121300,10118528000,284500,285000,285000,284500,23
|
||||
20250219,121200,10111981000,284500,285000,285000,284500,28
|
||||
20250219,121100,10104009500,285000,285000,285000,284500,24
|
||||
20250219,121000,10097171500,284500,284500,285000,284500,23
|
||||
20250219,120900,10090627000,285000,284500,285000,284500,13
|
||||
20250219,120800,10086925000,284500,284500,285000,284500,20
|
||||
20250219,120700,10081231500,284500,284500,285000,284500,288
|
||||
20250219,120600,9999153500,284500,284500,285000,284500,53
|
||||
20250219,120500,9984073500,285000,285000,285000,284500,8
|
||||
20250219,120400,9981794500,285000,284500,285000,284500,161
|
||||
20250219,120300,9935989000,284500,284500,285000,284500,11
|
||||
20250219,120200,9932858000,284500,285000,285000,284500,30
|
||||
20250219,120100,9924313000,285000,284500,285000,284500,210
|
||||
20250219,120000,9864563500,284500,285000,285000,284500,37
|
||||
20250219,115900,9854035500,284500,284500,285000,284500,43
|
||||
20250219,115800,9841792000,285000,284500,285000,284500,16
|
||||
20250219,115700,9837233500,285000,284500,285000,284500,17
|
||||
20250219,115600,9832392500,284500,285000,285000,284500,140
|
||||
20250219,115500,9792494500,285000,285000,285500,285000,40
|
||||
20250219,115400,9781091500,285000,285000,285500,285000,24
|
||||
20250219,115300,9774247500,285000,285000,285500,284500,81
|
||||
20250219,115200,9751164000,285000,285000,285500,284500,109
|
||||
20250219,115100,9720096500,285500,285500,285500,285000,14
|
||||
20250219,115000,9716105000,285500,285000,285500,285000,16
|
||||
20250219,114900,9711543500,285000,285500,285500,285000,73
|
||||
20250219,114800,9690729500,285000,285000,285500,285000,43
|
||||
20250219,114700,9678472000,285000,285000,285500,285000,16
|
||||
20250219,114600,9673911500,285000,285000,285500,285000,18
|
||||
20250219,114500,9668776000,285000,285000,285500,285000,97
|
||||
20250219,114400,9641122000,285500,285500,285500,285000,47
|
||||
20250219,114300,9627709500,285000,285500,285500,285000,33
|
||||
20250219,114200,9618302500,285500,285000,285500,285000,9
|
||||
20250219,114100,9615737000,285000,285500,285500,285000,50
|
||||
20250219,114000,9601480500,285000,285000,285500,285000,11
|
||||
20250219,113900,9598343500,285500,285000,285500,284500,29
|
||||
20250219,113800,9590076500,285000,285000,285500,285000,27
|
||||
20250219,113700,9582376000,284500,285000,285000,284500,32
|
||||
20250219,113600,9573259000,285000,285500,285500,285000,17
|
||||
20250219,113500,9568409500,285500,285500,285500,285000,60
|
||||
20250219,113400,9551303500,285500,284500,285500,284500,61
|
||||
20250219,113300,9533911500,284500,285000,285000,284500,22
|
||||
20250219,113200,9527646000,285000,284500,285000,284500,31
|
||||
20250219,113100,9518818500,284500,285000,285000,284500,129
|
||||
20250219,113000,9482108500,284500,284500,285000,284500,30
|
||||
20250219,112900,9473562500,284500,285500,285500,284500,179
|
||||
20250219,112800,9422547500,285000,285000,285500,284500,166
|
||||
20250219,112700,9375238500,285000,285500,285500,284500,96
|
||||
20250219,112600,9347878500,285500,285000,285500,285000,45
|
||||
20250219,112500,9335036000,285000,285000,285500,284500,66
|
||||
20250219,112400,9316223500,285000,285500,285500,284500,449
|
||||
20250219,112300,9188275000,285500,285000,285500,285000,53
|
||||
20250219,112200,9173147500,285000,285500,286000,285000,264
|
||||
20250219,112100,9097799500,286000,286000,286000,285500,122
|
||||
20250219,112000,9062918000,286000,286500,286500,286000,43
|
||||
20250219,111900,9050606500,286500,286000,286500,285500,189
|
||||
20250219,111800,8996558000,286000,286500,287000,285500,312
|
||||
20250219,111700,8907235000,286500,286500,286500,285500,516
|
||||
20250219,111600,8759518000,286500,284000,286500,284000,1894
|
||||
20250219,111500,8219518000,284000,284500,284500,283500,254
|
||||
20250219,111400,8147367500,284500,284000,284500,284000,58
|
||||
20250219,111300,8130891500,284000,283500,284500,283500,255
|
||||
20250219,111200,8058449500,284000,283000,284000,282500,1187
|
||||
20250219,111100,7722262500,282500,283000,283000,282500,18
|
||||
20250219,111000,7717173500,283000,282500,283000,282500,30
|
||||
20250219,110900,7708685500,282500,283000,283000,282500,59
|
||||
20250219,110800,7692010500,282500,283000,283000,282500,38
|
||||
20250219,110700,7681265500,282500,283000,283000,282500,44
|
||||
20250219,110600,7668834000,282500,282500,283000,282000,37
|
||||
20250219,110500,7658380000,282500,282500,283000,282500,444
|
||||
20250219,110400,7532947000,282500,281000,282500,281000,583
|
||||
20250219,110300,7368662500,280000,280500,281000,280000,33
|
||||
20250219,110200,7359397500,281000,280500,281000,280000,116
|
||||
20250219,110100,7326849000,280500,280000,280500,280000,8
|
||||
20250219,110000,7324606500,281000,281500,281500,280000,308
|
||||
20250219,105900,7238074500,281000,281500,281500,281000,22
|
||||
20250219,105800,7231884500,281500,281500,281500,281000,14
|
||||
20250219,105700,7227946500,281500,281000,281500,281000,40
|
||||
20250219,105600,7216696000,281000,281500,281500,281000,11
|
||||
20250219,105500,7213602000,281000,281500,281500,281000,19
|
||||
20250219,105400,7208258500,281500,281000,281500,281000,29
|
||||
20250219,105300,7200103500,281000,281000,281500,281000,33
|
||||
20250219,105200,7190826000,281000,281000,281500,281000,18
|
||||
20250219,105100,7185762500,281000,281500,281500,281000,15
|
||||
20250219,105000,7181545500,281500,281500,281500,281000,69
|
||||
20250219,104900,7162135500,281000,281000,281500,281000,35
|
||||
20250219,104800,7152299000,281500,281500,281500,281000,48
|
||||
20250219,104700,7138805000,281000,281000,281500,281000,13
|
||||
20250219,104600,7135150000,281000,281000,281500,281000,117
|
||||
20250219,104500,7102270000,281000,281000,281500,281000,63
|
||||
20250219,104400,7084540000,281000,281000,281000,281000,12
|
||||
20250219,104300,7081168000,281500,281500,281500,281500,14
|
||||
20250219,104200,7077227000,281000,281000,281500,281000,8
|
||||
20250219,104100,7074978500,281000,281000,281500,281000,47
|
||||
20250219,104000,7061758500,281000,280000,281000,280000,191
|
||||
20250219,103900,7008098500,280000,280000,280500,279500,82
|
||||
20250219,103800,6985125000,280000,280000,280000,280000,126
|
||||
20250219,103700,6949845000,280000,279000,280000,279000,90
|
||||
20250219,103600,6924689500,279000,279500,279500,279000,35
|
||||
20250219,103500,6914909000,279000,279000,279500,279000,35
|
||||
20250219,103400,6905129000,279000,279000,279500,279000,36
|
||||
20250219,103300,6895074500,279000,279000,279500,279000,66
|
||||
20250219,103200,6876660000,279000,279000,279500,279000,92
|
||||
20250219,103100,6850979500,279000,279500,279500,279000,165
|
||||
20250219,103000,6804875500,279500,279500,279500,279000,24
|
||||
20250219,102900,6798176000,279000,279000,279500,279000,63
|
||||
20250219,102800,6780592000,279000,279500,279500,279000,49
|
||||
20250219,102700,6766911000,279000,279000,279500,279000,94
|
||||
20250219,102600,6740668500,279000,280000,280000,279000,777
|
||||
20250219,102500,6523435500,280000,280000,280000,279500,104
|
||||
20250219,102400,6494337000,280000,280500,281000,279500,1161
|
||||
20250219,102300,6169204500,280500,280500,281000,280000,401
|
||||
20250219,102200,6056727500,280000,281000,281000,280000,1556
|
||||
20250219,102100,5620312500,281000,281500,281500,280500,5
|
||||
20250219,102000,5618907000,281500,281500,281500,280500,446
|
||||
20250219,101900,5493618000,281000,281500,281500,281000,11
|
||||
20250219,101800,5490524500,281500,281000,282000,281000,113
|
||||
20250219,101700,5458745000,281000,281000,281500,281000,16
|
||||
20250219,101600,5454244500,281000,281500,281500,281000,68
|
||||
20250219,101500,5435134000,281000,281000,281000,281000,4
|
||||
20250219,101400,5434010000,281000,281500,281500,281000,4
|
||||
20250219,101300,5432885000,282000,281500,282000,281000,89
|
||||
20250219,101200,5407834000,281500,281000,282000,281000,25
|
||||
20250219,101100,5400796500,281000,282000,282000,281000,240
|
||||
20250219,101000,5333231500,281500,282000,282500,281500,31
|
||||
20250219,100900,5324491500,282000,282500,282500,282000,32
|
||||
20250219,100800,5315464000,282000,282000,282500,282000,29
|
||||
20250219,100700,5307283500,282500,282500,282500,282000,27
|
||||
20250219,100600,5299663500,282000,282500,282500,282000,18
|
||||
20250219,100500,5294579000,282000,282000,282500,282000,107
|
||||
20250219,100400,5264399000,282000,282000,282500,282000,3
|
||||
20250219,100300,5263552500,282500,282000,282500,282000,59
|
||||
20250219,100200,5246893000,282000,282000,282000,281500,123
|
||||
20250219,100100,5212211000,282000,282000,282500,282000,77
|
||||
20250219,100000,5190495500,282000,282500,282500,282000,25
|
||||
20250219,095900,5183439500,282000,281000,282000,281000,327
|
||||
20250219,095800,5091387500,281000,281000,281500,281000,44
|
||||
20250219,095700,5079017500,281000,281000,281500,281000,243
|
||||
20250219,095600,5010715500,281000,281500,281500,281000,163
|
||||
20250219,095500,4964889500,281000,282000,282000,281000,45
|
||||
20250219,095400,4952226500,281500,283000,283000,281500,297
|
||||
20250219,095300,4868491000,282500,283000,283000,282500,20
|
||||
20250219,095200,4862837000,283000,283000,283000,282500,120
|
||||
20250219,095100,4828929000,282500,283000,283000,282500,11
|
||||
20250219,095000,4825818500,283000,283000,283500,283000,22
|
||||
20250219,094900,4819588500,283000,283000,283000,282500,25
|
||||
20250219,094800,4812516500,282500,283000,283500,282500,87
|
||||
20250219,094700,4787907000,283500,282000,283500,282000,105
|
||||
20250219,094600,4758152500,282000,283000,283000,282000,512
|
||||
20250219,094500,4613357500,283000,283500,284000,283000,151
|
||||
20250219,094400,4570549500,283500,284000,284000,283500,103
|
||||
20250219,094300,4541338000,283500,284000,284000,283500,24
|
||||
20250219,094200,4534528000,283500,283500,283500,283500,144
|
||||
20250219,094100,4493704000,283500,283500,283500,282500,62
|
||||
20250219,094000,4476156000,283500,283500,283500,283000,124
|
||||
20250219,093900,4441052500,283500,283500,284000,283500,163
|
||||
20250219,093800,4394835500,283500,282500,283500,282500,200
|
||||
20250219,093700,4338173000,282000,281500,283000,281500,388
|
||||
20250219,093600,4228673000,282000,282000,282000,281500,20
|
||||
20250219,093500,4223035000,282000,282000,282000,281500,115
|
||||
20250219,093400,4190659500,282000,281500,282000,281500,22
|
||||
20250219,093300,4184457500,282000,281500,282000,281500,13
|
||||
20250219,093200,4180793500,281500,281500,282000,281500,305
|
||||
20250219,093100,4094925000,281500,281000,281500,281000,154
|
||||
20250219,093000,4051620000,280500,281500,281500,280500,365
|
||||
20250219,092900,3949083000,282000,281500,282000,281000,83
|
||||
20250219,092800,3925726000,282000,282500,282500,281500,37
|
||||
20250219,092700,3915304000,281500,281500,282500,281500,395
|
||||
20250219,092600,3804040500,281500,282500,282500,281000,619
|
||||
20250219,092500,3629619000,283000,283000,283000,282000,257
|
||||
20250219,092400,3556962500,283000,283500,284000,282500,279
|
||||
20250219,092300,3477905000,284000,284000,284500,283500,200
|
||||
20250219,092200,3421109500,284500,284000,284500,283500,653
|
||||
20250219,092100,3235648000,283500,284000,284500,283500,58
|
||||
20250219,092000,3219190500,284500,284000,284500,283500,166
|
||||
20250219,091900,3172102500,284000,284000,284500,284000,182
|
||||
20250219,091800,3120386000,284000,283500,284500,283000,119
|
||||
20250219,091700,3086572000,283500,285000,285000,283500,817
|
||||
20250219,091600,2854174500,285000,282500,285000,282500,1409
|
||||
20250219,091500,2453997500,283000,281500,283000,281500,573
|
||||
20250219,091400,2292499500,281500,280000,281500,280000,459
|
||||
20250219,091300,2163851500,280000,282000,282000,280000,595
|
||||
20250219,091200,1996835500,282000,282000,282000,281500,119
|
||||
20250219,091100,1963332500,282000,282000,282000,281500,95
|
||||
20250219,091000,1936576000,281500,282500,282500,281500,60
|
||||
20250219,090900,1919670500,281500,283500,283500,281500,707
|
||||
20250219,090800,1720094500,283000,282500,283500,282500,416
|
||||
20250219,090700,1602329500,283000,283000,283500,282500,381
|
||||
20250219,090600,1494508500,283000,282000,283500,282000,878
|
||||
20250219,090500,1246222500,282000,281000,282000,281000,99
|
||||
20250219,090400,1218345000,281500,281000,281500,281000,56
|
||||
20250219,090300,1202588500,281500,281000,281500,280500,164
|
||||
20250219,090200,1156513500,280500,280500,281500,280000,228
|
||||
20250219,090100,1092499000,280500,281000,282500,280500,1156
|
||||
20250219,090000,767692500,281000,283000,284000,281000,2712
|
||||
|
Reference in New Issue
Block a user