Update 2025-02-19 4022 candle_min
This commit is contained in:
726
259960/min/candle-20250219.csv
Normal file
726
259960/min/candle-20250219.csv
Normal file
@@ -0,0 +1,726 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,210400,131245008000,335000,335000,335000,335000,17938
|
||||
20250219,210300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,210200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,210100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,210000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,205900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,205800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,205700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,205600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,205500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,205400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,205300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,205200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,205100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,205000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,204900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,204800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,204700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,204600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,204500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,204400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,204300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,204200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,204100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,204000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,203900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,203800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,203700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,203600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,203500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,203400,131245008000,335000,335000,335000,335000,17938
|
||||
20250219,203300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,203200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,203100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,203000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,202900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,202800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,202700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,202600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,202500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,202400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,202300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,202200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,202100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,202000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,201900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,201800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,201700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,201600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,201500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,201400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,201300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,201200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,201100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,201000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,200900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,200800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,200700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,200600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,200500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,200400,131245008000,335000,335000,335000,335000,17938
|
||||
20250219,200300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,200200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,200100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,200000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,195900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,195800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,195700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,195600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,195500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,195400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,195300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,195200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,195100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,195000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,194900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,194800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,194700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,194600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,194500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,194400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,194300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,194200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,194100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,194000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,193900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,193800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,193700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,193600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,193500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,193400,131245008000,335000,335000,335000,335000,17938
|
||||
20250219,193300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,193200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,193100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,193000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,192900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,192800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,192700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,192600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,192500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,192400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,192300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,192200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,192100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,192000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,191900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,191800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,191700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,191600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,191500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,191400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,191300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,191200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,191100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,191000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,190900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,190800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,190700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,190600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,190500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,190400,131245008000,335000,335000,335000,335000,17938
|
||||
20250219,190300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,190200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,190100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,190000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,185900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,185800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,185700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,185600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,185500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,185400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,185300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,185200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,185100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,185000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,184900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,184800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,184700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,184600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,184500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,184400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,184300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,184200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,184100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,184000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,183900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,183800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,183700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,183600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,183500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,183400,131245008000,335000,335000,335000,335000,17938
|
||||
20250219,183300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,183200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,183100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,183000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,182900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,182800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,182700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,182600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,182500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,182400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,182300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,182200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,182100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,182000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,181900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,181800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,181700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,181600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,181500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,181400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,181300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,181200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,181100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,181000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,180900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,180800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,180700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,180600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,180500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,180400,131245008000,335000,335000,335000,335000,17938
|
||||
20250219,180300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,180200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,180100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,180000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,175900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,175800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,175700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,175600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,175500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,175400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,175300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,175200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,175100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,175000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,174900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,174800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,174700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,174600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,174500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,174400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,174300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,174200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,174100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,174000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,173900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,173800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,173700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,173600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,173500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,173400,131245008000,335000,335000,335000,335000,17938
|
||||
20250219,173300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,173200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,173100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,173000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,172900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,172800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,172700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,172600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,172500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,172400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,172300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,172200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,172100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,172000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,171900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,171800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,171700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,171600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,171500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,171400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,171300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,171200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,171100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,171000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,170900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,170800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,170700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,170600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,170500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,170400,131245008000,335000,335000,335000,335000,17938
|
||||
20250219,170300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,170200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,170100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,170000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,165900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,165800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,165700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,165600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,165500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,165400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,165300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,165200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,165100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,165000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,164900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,164800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,164700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,164600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,164500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,164400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,164300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,164200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,164100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,164000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,163900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,163800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,163700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,163600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,163500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,163400,131245008000,335000,335000,335000,335000,17938
|
||||
20250219,163300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,163200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,163100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,163000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,162900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,162800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,162700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,162600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,162500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,162400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,162300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,162200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,162100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,162000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,161900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,161800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,161700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,161600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,161500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,161400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,161300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,161200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,161100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,161000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,160900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,160800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,160700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,160600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,160500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,160400,131245008000,335000,335000,335000,335000,17938
|
||||
20250219,160300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,160200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,160100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,160000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,155900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,155800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,155700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,155600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,155500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,155400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,155300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,155200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,155100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,155000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,154900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,154800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,154700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,154600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,154500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,154400,131245008000,335000,335000,335000,335000,0
|
||||
20250219,154300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,154200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,154100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,154000,131245008000,335000,335000,335000,335000,0
|
||||
20250219,153900,131245008000,335000,335000,335000,335000,0
|
||||
20250219,153800,131245008000,335000,335000,335000,335000,0
|
||||
20250219,153700,131245008000,335000,335000,335000,335000,0
|
||||
20250219,153600,131245008000,335000,335000,335000,335000,0
|
||||
20250219,153500,131245008000,335000,335000,335000,335000,0
|
||||
20250219,153400,131245008000,335000,335000,335000,335000,17938
|
||||
20250219,153300,131245008000,335000,335000,335000,335000,0
|
||||
20250219,153200,131245008000,335000,335000,335000,335000,0
|
||||
20250219,153100,131245008000,335000,335000,335000,335000,0
|
||||
20250219,153000,131245008000,335000,335000,335000,335000,17938
|
||||
20250219,152900,125235778000,334500,334500,334500,334500,0
|
||||
20250219,152800,125235778000,334500,334500,334500,334500,0
|
||||
20250219,152700,125235778000,334500,334500,334500,334500,0
|
||||
20250219,152600,125235778000,334500,334500,334500,334500,0
|
||||
20250219,152500,125235778000,334500,334500,334500,334500,0
|
||||
20250219,152400,125235778000,334500,334500,334500,334500,0
|
||||
20250219,152300,125235778000,334500,334500,334500,334500,0
|
||||
20250219,152200,125235778000,334500,334500,334500,334500,0
|
||||
20250219,152100,125235778000,334500,334500,334500,334500,0
|
||||
20250219,152000,125235778000,334500,334500,334500,334500,0
|
||||
20250219,151900,125235778000,334500,335500,335500,334500,2104
|
||||
20250219,151800,124530781500,335500,336000,336500,334500,12601
|
||||
20250219,151700,120308672000,336000,337500,337500,335000,13538
|
||||
20250219,151600,115765138000,337500,337500,337500,336500,813
|
||||
20250219,151500,115490927000,337000,337500,337500,336500,427
|
||||
20250219,151400,115346974000,337000,337500,337500,337000,594
|
||||
20250219,151300,115146724500,337500,337500,337500,337000,648
|
||||
20250219,151200,114928098500,337500,337000,337500,337000,487
|
||||
20250219,151100,114763851500,337500,337500,337500,337000,944
|
||||
20250219,151000,114445537500,337500,337500,337500,337000,330
|
||||
20250219,150900,114334230000,337500,337000,337500,337000,492
|
||||
20250219,150800,114168292000,337500,337500,337500,337000,872
|
||||
20250219,150700,113874289500,337000,337500,337500,337000,373
|
||||
20250219,150600,113748489500,337500,337500,338000,337000,639
|
||||
20250219,150500,113532750500,338000,338000,338000,337500,630
|
||||
20250219,150400,113319994500,337500,337500,338000,337500,576
|
||||
20250219,150300,113125499500,337500,338000,338000,337500,549
|
||||
20250219,150200,112940023500,338000,338000,338000,337500,1755
|
||||
20250219,150100,112346895000,338000,337500,338000,337500,492
|
||||
20250219,150000,112180737500,338000,337500,338000,337000,2530
|
||||
20250219,145900,111326866000,337500,337000,337500,337000,1223
|
||||
20250219,145800,110914200000,337500,337000,337500,337000,1043
|
||||
20250219,145700,110562259500,337500,337000,337500,337000,584
|
||||
20250219,145600,110365310000,337000,337500,337500,337000,392
|
||||
20250219,145500,110233080000,337000,337000,337500,336500,591
|
||||
20250219,145400,110033775000,337000,337500,337500,336500,345
|
||||
20250219,145300,109917465500,337500,337000,337500,336500,422
|
||||
20250219,145200,109775262500,337000,337500,337500,336500,767
|
||||
20250219,145100,109516738500,337500,337000,337500,337000,427
|
||||
20250219,145000,109372721500,337500,337000,337500,336500,476
|
||||
20250219,144900,109212252500,337000,337500,337500,336500,565
|
||||
20250219,144800,109021731500,337500,337000,337500,337000,424
|
||||
20250219,144700,108878756500,337500,337500,337500,337000,1108
|
||||
20250219,144600,108505201500,337500,337500,337500,337000,671
|
||||
20250219,144500,108278828500,337500,337000,337500,337000,2528
|
||||
20250219,144400,107425727500,337000,337500,337500,336500,418
|
||||
20250219,144300,107284802500,337000,337000,337500,336500,1438
|
||||
20250219,144200,106800190500,337000,337000,337000,336500,375
|
||||
20250219,144100,106673886000,337000,337000,337000,336500,631
|
||||
20250219,144000,106461296000,336500,337000,337000,336500,426
|
||||
20250219,143900,106317806000,336500,337000,337000,336500,341
|
||||
20250219,143800,106202938500,337000,337000,337000,336500,645
|
||||
20250219,143700,105985673000,337000,337000,337000,336500,289
|
||||
20250219,143600,105888332500,336500,337500,337500,336500,575
|
||||
20250219,143500,105694599000,337000,337500,337500,337000,447
|
||||
20250219,143400,105543865500,337000,336500,337500,336500,606
|
||||
20250219,143300,105339664000,337000,337000,337000,336500,368
|
||||
20250219,143200,105215695000,337000,337000,337000,336000,465
|
||||
20250219,143100,105059149500,337000,337000,337000,336000,514
|
||||
20250219,143000,104886185500,337000,336500,337000,336000,335
|
||||
20250219,142900,104773421500,336500,337000,337000,336000,2556
|
||||
20250219,142800,103912229500,337000,336500,337000,336000,256
|
||||
20250219,142700,103826108500,336500,336500,337000,336000,449
|
||||
20250219,142600,103674905000,337000,336500,337000,336000,362
|
||||
20250219,142500,103553113000,336500,336500,337000,336000,406
|
||||
20250219,142400,103416431500,337000,337000,337000,336000,450
|
||||
20250219,142300,103264878000,337000,337000,337000,336000,424
|
||||
20250219,142200,103122104500,336500,337000,337000,336000,292
|
||||
20250219,142100,103023836500,337000,337000,337000,336000,470
|
||||
20250219,142000,102865555500,337000,337000,337000,336500,487
|
||||
20250219,141900,102701521000,336500,336500,337000,336000,482
|
||||
20250219,141800,102539370000,336500,336500,336500,335500,381
|
||||
20250219,141700,102411227500,336500,336500,336500,335500,430
|
||||
20250219,141600,102266629000,336500,336000,336500,335500,382
|
||||
20250219,141500,102138144000,335500,336500,336500,335500,1109
|
||||
20250219,141400,101765522000,336500,336500,337000,336000,955
|
||||
20250219,141300,101444245500,336500,336500,337000,336500,592
|
||||
20250219,141200,101244887500,337000,337000,337000,336500,427
|
||||
20250219,141100,101101059000,336500,337500,337500,336500,328
|
||||
20250219,141000,100990504000,337500,337500,337500,337000,531
|
||||
20250219,140900,100811384500,337500,337500,337500,336500,445
|
||||
20250219,140800,100661328000,337500,337500,337500,337000,309
|
||||
20250219,140700,100557110500,337500,337500,337500,337000,428
|
||||
20250219,140600,100412738000,337500,337000,337500,336500,398
|
||||
20250219,140500,100278517500,337500,337500,337500,336500,450
|
||||
20250219,140400,100126801500,337500,337500,337500,336500,1071
|
||||
20250219,140300,99765715000,337500,337000,337500,336500,665
|
||||
20250219,140200,99541572500,337000,337500,337500,337000,560
|
||||
20250219,140100,99352702500,337500,337500,337500,337000,427
|
||||
20250219,140000,99208673500,337500,337000,337500,336500,823
|
||||
20250219,135900,98931232000,337000,337000,337000,336500,420
|
||||
20250219,135800,98789719500,337000,337000,337000,336500,548
|
||||
20250219,135700,98605121000,337000,337000,337000,336500,439
|
||||
20250219,135600,98457205500,337000,337000,337000,336500,464
|
||||
20250219,135500,98300892500,337000,337000,337000,336500,728
|
||||
20250219,135400,98055754000,337000,336500,337000,336000,3215
|
||||
20250219,135300,96973880500,337000,336000,337000,336000,355
|
||||
20250219,135200,96854359500,336500,336500,337000,336000,409
|
||||
20250219,135100,96716750500,336500,336500,337000,336000,291
|
||||
20250219,135000,96618858500,336000,336000,336500,335500,720
|
||||
20250219,134900,96376647000,336500,336000,336500,335500,378
|
||||
20250219,134800,96249576000,336500,336500,336500,335500,376
|
||||
20250219,134700,96123123000,336000,336500,336500,336000,484
|
||||
20250219,134600,95960432500,336500,336500,336500,336000,407
|
||||
20250219,134500,95823530000,336500,336500,336500,336000,260
|
||||
20250219,134400,95736072000,336000,336500,336500,336000,247
|
||||
20250219,134300,95652986500,336500,336500,337000,336000,424
|
||||
20250219,134200,95510359000,336500,337000,337000,336000,522
|
||||
20250219,134100,95334718500,337000,337000,337000,336000,379
|
||||
20250219,134000,95207101500,337000,337000,337000,336500,459
|
||||
20250219,133900,95052585000,337000,336000,337000,336000,669
|
||||
20250219,133800,94827519500,336500,336500,336500,336000,157
|
||||
20250219,133700,94774717000,336500,336500,336500,335500,393
|
||||
20250219,133600,94642585000,336500,336500,336500,336000,510
|
||||
20250219,133500,94471097000,336500,336500,336500,336000,361
|
||||
20250219,133400,94349738000,336500,336500,336500,336000,307
|
||||
20250219,133300,94246455000,336500,336500,336500,336000,444
|
||||
20250219,133200,94097123500,336000,336500,337000,336000,612
|
||||
20250219,133100,93891236500,336500,337000,337000,336000,1352
|
||||
20250219,133000,93436212000,337000,336500,337000,336000,440
|
||||
20250219,132900,93288141000,336500,336500,336500,336000,425
|
||||
20250219,132800,93145155500,336500,336500,336500,336000,177
|
||||
20250219,132700,93085595500,336500,336000,336500,336000,466
|
||||
20250219,132600,92928931500,336000,336000,336000,335500,458
|
||||
20250219,132500,92775159500,336000,335500,336500,335500,664
|
||||
20250219,132400,92552142000,336000,337000,337000,335500,2467
|
||||
20250219,132300,91722463000,337000,337000,337000,336500,219
|
||||
20250219,132200,91648685000,337000,337000,337000,336500,380
|
||||
20250219,132100,91520647500,337000,337000,337000,336500,754
|
||||
20250219,132000,91266624500,337000,337000,337000,336500,741
|
||||
20250219,131900,91017021500,337000,337500,337500,336500,341
|
||||
20250219,131800,90902126500,337000,337000,337500,336500,441
|
||||
20250219,131700,90753455500,336500,336500,337000,336500,782
|
||||
20250219,131600,90489952500,337000,337000,337000,336500,301
|
||||
20250219,131500,90388540500,337000,337000,337500,336500,444
|
||||
20250219,131400,90238895500,337000,336500,337500,336500,628
|
||||
20250219,131300,90027289000,337500,337000,337500,336500,879
|
||||
20250219,131200,89731087500,337000,337000,337000,336500,875
|
||||
20250219,131100,89436311500,337000,336500,337000,336000,1930
|
||||
20250219,131000,88786886500,336500,336000,336500,335500,661
|
||||
20250219,130900,88564732500,335500,336000,336000,335500,229
|
||||
20250219,130800,88487799000,336000,336000,336500,335500,249
|
||||
20250219,130700,88404138000,336000,336000,336000,335500,356
|
||||
20250219,130600,88284538500,336000,335500,336000,335500,363
|
||||
20250219,130500,88162601500,336000,336000,336000,335500,201
|
||||
20250219,130400,88095077000,336000,335500,336000,335000,427
|
||||
20250219,130300,87951793000,335500,336000,336000,335000,482
|
||||
20250219,130200,87789983000,336000,336500,336500,335500,1467
|
||||
20250219,130100,87297248000,336500,336000,336500,335500,932
|
||||
20250219,130000,86984043000,336000,336500,336500,335500,1624
|
||||
20250219,125900,86438508500,336500,336500,336500,336000,409
|
||||
20250219,125800,86300958000,336500,337000,337000,336000,1675
|
||||
20250219,125700,85737812500,337000,336500,337000,336000,485
|
||||
20250219,125600,85574595000,336500,336000,336500,335500,281
|
||||
20250219,125500,85480075000,336000,337000,337000,335500,1301
|
||||
20250219,125400,85042885500,336500,336000,337000,336000,448
|
||||
20250219,125300,84892113500,336000,337000,337000,336000,930
|
||||
20250219,125200,84579050000,337000,337500,337500,336500,734
|
||||
20250219,125100,84331671000,337500,337500,337500,337000,574
|
||||
20250219,125000,84138115500,337000,337500,337500,337000,343
|
||||
20250219,124900,84022391000,337000,337000,337000,336500,381
|
||||
20250219,124800,83894024000,337000,337000,337000,336500,476
|
||||
20250219,124700,83733744500,337000,337000,337000,336500,373
|
||||
20250219,124600,83608069000,337000,337000,337500,336500,636
|
||||
20250219,124500,83393883000,337000,338000,338000,336500,1023
|
||||
20250219,124400,83048927000,338000,338000,338000,337500,678
|
||||
20250219,124300,82819868000,338000,338000,338000,337500,279
|
||||
20250219,124200,82725606000,338000,338000,338000,337500,291
|
||||
20250219,124100,82627267000,338000,338000,338000,337500,477
|
||||
20250219,124000,82466084000,338000,338000,338000,337500,277
|
||||
20250219,123900,82372473000,338000,338000,338000,337500,306
|
||||
20250219,123800,82269082500,337500,338000,338000,337500,582
|
||||
20250219,123700,82072379000,338000,337500,338000,337500,366
|
||||
20250219,123600,81948734000,337500,337500,338000,337000,582
|
||||
20250219,123500,81752260000,337500,338000,338000,337500,1186
|
||||
20250219,123400,81351800000,338000,338000,338000,337500,508
|
||||
20250219,123300,81180209000,337500,337500,338000,337000,363
|
||||
20250219,123200,81057605000,338000,337500,338000,337500,377
|
||||
20250219,123100,80930321500,337500,337500,338000,337000,288
|
||||
20250219,123000,80833133500,337500,337500,338000,337000,545
|
||||
20250219,122900,80649175000,338000,338000,338000,337500,414
|
||||
20250219,122800,80509324000,337500,338000,338000,337500,229
|
||||
20250219,122700,80431974500,338000,337500,338000,337000,545
|
||||
20250219,122600,80247906500,337500,337500,337500,337000,251
|
||||
20250219,122500,80163215000,337500,337500,337500,337000,1340
|
||||
20250219,122400,79710978500,337500,337000,337500,336500,373
|
||||
20250219,122300,79585189000,337000,337500,337500,336500,931
|
||||
20250219,122200,79271406500,337500,337500,337500,337000,341
|
||||
20250219,122100,79156355000,337500,337500,337500,337000,447
|
||||
20250219,122000,79005509000,337000,337500,337500,337000,504
|
||||
20250219,121900,78835551500,337500,337500,337500,337000,271
|
||||
20250219,121800,78744109000,337500,337500,337500,337000,356
|
||||
20250219,121700,78624017000,337500,337500,337500,337000,344
|
||||
20250219,121600,78507999500,337500,337500,337500,337000,422
|
||||
20250219,121500,78365635000,337500,337500,337500,337000,372
|
||||
20250219,121400,78240221500,337000,337000,337500,337000,328
|
||||
20250219,121300,78129597500,337000,337500,337500,336500,808
|
||||
20250219,121200,77857281000,337000,337000,337500,336500,1428
|
||||
20250219,121100,77376155500,336500,337500,337500,336500,665
|
||||
20250219,121000,77152110000,337500,337000,337500,337000,257
|
||||
20250219,120900,77065411500,337500,337500,337500,336500,607
|
||||
20250219,120800,76860686000,337500,337000,337500,337000,490
|
||||
20250219,120700,76695431000,337500,337500,338000,337000,535
|
||||
20250219,120600,76514820000,337500,338000,338000,337000,550
|
||||
20250219,120500,76329190500,338000,338000,338000,337500,626
|
||||
20250219,120400,76117825500,338000,338000,338000,337500,350
|
||||
20250219,120300,75999558500,338000,338000,338000,337500,326
|
||||
20250219,120200,75889440000,338000,338000,338000,337000,952
|
||||
20250219,120100,75567915500,338000,337500,338000,337500,677
|
||||
20250219,120000,75339245000,337500,337500,338000,337000,1874
|
||||
20250219,115900,74706574500,337000,337000,337500,336500,763
|
||||
20250219,115800,74449341500,337000,337000,337000,336500,516
|
||||
20250219,115700,74275519000,337000,338000,338000,336000,1300
|
||||
20250219,115600,73837282500,338000,338000,338000,337000,1056
|
||||
20250219,115500,73480447500,338000,337000,338000,337000,895
|
||||
20250219,115400,73178396000,337500,338000,338000,337000,874
|
||||
20250219,115300,72883195000,338000,337500,338000,337000,3675
|
||||
20250219,115200,71642446500,337500,337500,337500,337000,542
|
||||
20250219,115100,71459677000,337500,337000,337500,336500,1284
|
||||
20250219,115000,71026861500,337000,337000,337000,336500,441
|
||||
20250219,114900,70878301000,336500,337000,337500,336500,1448
|
||||
20250219,114800,70390452000,337000,337500,337500,336500,1274
|
||||
20250219,114700,69961014000,337500,337500,337500,337000,649
|
||||
20250219,114600,69742080000,337500,337500,337500,337000,439
|
||||
20250219,114500,69593971500,337500,337500,337500,336500,881
|
||||
20250219,114400,69297025500,337500,336500,337500,336500,3400
|
||||
20250219,114300,68151864000,336500,336500,336500,336000,569
|
||||
20250219,114200,67960409500,336000,335500,336000,335000,4093
|
||||
20250219,114100,66586373500,335500,335500,335500,335000,609
|
||||
20250219,114000,66382068500,335000,335000,335000,334500,805
|
||||
20250219,113900,66112432500,335000,335000,335000,334500,418
|
||||
20250219,113800,65972427000,335000,335000,335000,334500,430
|
||||
20250219,113700,65828415500,335000,335000,335000,334500,316
|
||||
20250219,113600,65722574000,335000,335500,335500,334500,1150
|
||||
20250219,113500,65337377000,335500,335500,335500,335000,533
|
||||
20250219,113400,65158593000,335500,335500,335500,335000,372
|
||||
20250219,113300,65033835000,335500,335000,335500,335000,533
|
||||
20250219,113200,64855079500,335000,335500,335500,334500,870
|
||||
20250219,113100,64563492000,335500,335500,335500,335000,550
|
||||
20250219,113000,64379046000,335500,335500,335500,335000,655
|
||||
20250219,112900,64159525500,335500,335000,336000,334500,7009
|
||||
20250219,112800,61809965000,335000,334500,335000,334500,848
|
||||
20250219,112700,61525951500,335000,335000,335000,334500,912
|
||||
20250219,112600,61220698000,334500,334000,335000,333500,5471
|
||||
20250219,112500,59390889500,334000,334000,334000,333500,517
|
||||
20250219,112400,59218222500,333500,334000,334000,333500,361
|
||||
20250219,112300,59097679000,333500,334000,334000,333500,384
|
||||
20250219,112200,58969432500,334000,333500,334000,333500,432
|
||||
20250219,112100,58825215500,334000,334000,334000,333500,451
|
||||
20250219,112000,58674588500,334000,333500,334000,333500,793
|
||||
20250219,111900,58409943500,334000,334000,334000,333500,594
|
||||
20250219,111800,58211583500,334000,334000,334000,333500,496
|
||||
20250219,111700,58045990000,334000,334000,334000,333500,1042
|
||||
20250219,111600,57698043500,334000,333500,334000,333000,1021
|
||||
20250219,111500,57357218500,333500,333500,333500,333000,768
|
||||
20250219,111400,57101132000,333500,333000,333500,332500,960
|
||||
20250219,111300,56781241000,333000,333000,333000,332500,695
|
||||
20250219,111200,56549838500,333000,333000,333000,332500,465
|
||||
20250219,111100,56395000000,333000,333000,333000,332500,347
|
||||
20250219,111000,56279492500,333000,332500,333000,332000,557
|
||||
20250219,110900,56094198000,332500,332500,332500,332000,672
|
||||
20250219,110800,55870993000,332500,333000,333000,332000,537
|
||||
20250219,110700,55692446000,333000,332000,333000,331500,751
|
||||
20250219,110600,55442805000,331500,331500,332000,331000,428
|
||||
20250219,110500,55300812500,331500,331000,331500,331000,424
|
||||
20250219,110400,55160358000,331000,331000,331500,330000,878
|
||||
20250219,110300,54869970500,331000,330500,331000,330000,455
|
||||
20250219,110200,54719527000,330500,330500,331000,329500,920
|
||||
20250219,110100,54415666500,330500,330500,331000,329500,1424
|
||||
20250219,110000,53945616500,330500,332000,332500,330000,1999
|
||||
20250219,105900,53284102500,332000,331500,332000,331500,1124
|
||||
20250219,105800,52911228000,331500,333500,333500,331000,3828
|
||||
20250219,105700,51640607500,333500,333500,333500,332500,1584
|
||||
20250219,105600,51113103000,333000,333500,333500,332500,891
|
||||
20250219,105500,50816271000,333500,333000,333500,332500,577
|
||||
20250219,105400,50624059500,333000,333500,333500,332500,1156
|
||||
20250219,105300,50238955000,333000,333000,333500,333000,574
|
||||
20250219,105200,50047571500,333500,333000,333500,332500,911
|
||||
20250219,105100,49744099000,333000,333500,333500,332500,1633
|
||||
20250219,105000,49200463500,333500,334000,334000,333000,995
|
||||
20250219,104900,48868557000,334000,334000,334000,333500,873
|
||||
20250219,104800,48577194000,334000,334500,334500,333500,1041
|
||||
20250219,104700,48229376500,334000,335000,335000,333500,1469
|
||||
20250219,104600,47738318500,335000,334500,335000,334000,2546
|
||||
20250219,104500,46886644500,334500,335000,335000,334000,1091
|
||||
20250219,104400,46521445000,334500,334500,335000,334000,2052
|
||||
20250219,104300,45834833500,334500,334500,334500,334000,2336
|
||||
20250219,104200,45053470000,334500,334000,334500,333500,1281
|
||||
20250219,104100,44625268000,334000,334000,334000,333500,604
|
||||
20250219,104000,44423616500,333500,334000,334000,333000,1307
|
||||
20250219,103900,43987555500,334000,334000,334500,333500,595
|
||||
20250219,103800,43788895000,334500,334000,334500,333500,1707
|
||||
20250219,103700,43218812000,334000,334000,334500,333500,1507
|
||||
20250219,103600,42715367500,334000,334000,334500,333000,4292
|
||||
20250219,103500,41282200500,334000,333000,334000,332500,2859
|
||||
20250219,103400,40329438500,333000,331500,333000,331500,6164
|
||||
20250219,103300,38280598500,331500,331000,332000,330500,3967
|
||||
20250219,103200,36965415500,331000,330500,331000,330500,834
|
||||
20250219,103100,36689425500,331000,331000,331000,330500,1259
|
||||
20250219,103000,36272962000,331000,331000,331000,330500,1108
|
||||
20250219,102900,35906407500,330500,330500,331000,330000,1660
|
||||
20250219,102800,35357762000,330000,330000,330500,329500,2043
|
||||
20250219,102700,34683876000,330500,330500,330500,330000,1638
|
||||
20250219,102600,34142561500,330500,330000,330500,329500,1072
|
||||
20250219,102500,33788720500,330000,330500,330500,329500,2285
|
||||
20250219,102400,33034197000,330000,330000,330500,330000,3519
|
||||
20250219,102300,31872637000,330000,329500,330000,329000,1741
|
||||
20250219,102200,31298755500,329500,329000,329500,329000,1938
|
||||
20250219,102100,30660280000,329000,328500,329000,328500,1948
|
||||
20250219,102000,30019461000,329000,329000,329000,328500,326
|
||||
20250219,101900,29912217000,328500,329000,329000,328500,623
|
||||
20250219,101800,29707361500,328500,328500,329000,328000,810
|
||||
20250219,101700,29441228000,328500,328500,329000,328000,3710
|
||||
20250219,101600,28222264500,328000,327500,328500,327000,2816
|
||||
20250219,101500,27299128500,327500,327500,327500,327000,157
|
||||
20250219,101400,27247744500,327500,327500,327500,327000,416
|
||||
20250219,101300,27111634000,327500,327500,327500,327000,712
|
||||
20250219,101200,26878640500,327500,327500,327500,326500,668
|
||||
20250219,101100,26660155500,327500,327000,327500,327000,156
|
||||
20250219,101000,26609099000,327500,327500,327500,327000,241
|
||||
20250219,100900,26530190500,327500,328000,328000,327500,395
|
||||
20250219,100800,26400775000,327500,328000,328000,327000,1225
|
||||
20250219,100700,25999466000,328000,327500,328000,327500,217
|
||||
20250219,100600,25928305500,327500,328000,328000,327500,969
|
||||
20250219,100500,25610582500,328000,328000,328000,327500,610
|
||||
20250219,100400,25410547000,328000,327000,328000,326500,2018
|
||||
20250219,100300,24749582000,327500,327500,327500,327000,344
|
||||
20250219,100200,24637029000,327000,327500,327500,327000,426
|
||||
20250219,100100,24497673000,327500,327500,327500,327000,379
|
||||
20250219,100000,24373673500,327500,327000,327500,327000,501
|
||||
20250219,095900,24209792500,327000,327000,327500,326500,1459
|
||||
20250219,095800,23732930500,327000,327500,327500,327000,432
|
||||
20250219,095700,23591498500,327500,327500,328000,327000,793
|
||||
20250219,095600,23331830500,328000,327500,328000,327000,720
|
||||
20250219,095500,23095983000,327000,328000,328000,327000,716
|
||||
20250219,095400,22861387000,328000,328000,328000,327500,846
|
||||
20250219,095300,22584136000,327500,327500,328000,327500,548
|
||||
20250219,095200,22404547500,328000,328000,328000,327500,726
|
||||
20250219,095100,22166635500,328000,328000,328000,327500,669
|
||||
20250219,095000,21947207000,328000,328000,328000,327500,1552
|
||||
20250219,094900,21438299500,328000,328000,328000,327500,488
|
||||
20250219,094800,21278316500,328000,328000,328000,327500,839
|
||||
20250219,094700,21003366000,328000,328000,328000,327500,1020
|
||||
20250219,094600,20669117000,328000,328000,328000,327500,1036
|
||||
20250219,094500,20329617500,328000,328000,328000,327500,799
|
||||
20250219,094400,20067593500,327500,327500,328000,327500,500
|
||||
20250219,094300,19903639000,327500,328000,328000,327500,585
|
||||
20250219,094200,19711847000,328000,327500,328000,327500,1357
|
||||
20250219,094100,19267173500,327500,327500,327500,327000,526
|
||||
20250219,094000,19094954500,327000,327500,327500,327000,769
|
||||
20250219,093900,18843219500,327500,327000,327500,326500,528
|
||||
20250219,093800,18670505500,327000,327000,327000,326000,841
|
||||
20250219,093700,18395717000,326500,327000,327500,326000,1427
|
||||
20250219,093600,17929758000,327000,328000,328000,326500,1222
|
||||
20250219,093500,17529570500,328000,328000,328000,327500,2280
|
||||
20250219,093400,16781812000,327500,328000,328000,327500,2094
|
||||
20250219,093300,16095609000,328000,327500,328000,327000,2407
|
||||
20250219,093200,15306812500,327500,326500,327500,326000,2242
|
||||
20250219,093100,14573638500,326500,327500,327500,326000,2572
|
||||
20250219,093000,13732923000,327500,327500,327500,327000,1147
|
||||
20250219,092900,13357429000,327500,327500,327500,327000,600
|
||||
20250219,092800,13161043500,327500,327000,327500,326500,1723
|
||||
20250219,092700,12597561500,327000,327000,327000,326500,1579
|
||||
20250219,092600,12081287000,327000,326000,327000,326000,2703
|
||||
20250219,092500,11198734500,326000,325500,326500,325000,2968
|
||||
20250219,092400,10231435000,325500,326000,326000,325000,1262
|
||||
20250219,092300,9820530500,326000,325500,326000,325500,1401
|
||||
20250219,092200,9363913500,325500,325500,326000,325000,2010
|
||||
20250219,092100,8709668500,325500,324500,325500,324500,1530
|
||||
20250219,092000,8212270000,324500,324000,325000,324000,834
|
||||
20250219,091900,7941686000,324000,324500,324500,324000,872
|
||||
20250219,091800,7658968000,324500,324000,324500,323500,432
|
||||
20250219,091700,7518986500,324000,324500,324500,323500,489
|
||||
20250219,091600,7360592000,324500,323500,324500,323500,542
|
||||
20250219,091500,7185052500,323500,323000,324000,322500,328
|
||||
20250219,091400,7079025000,323000,323500,324000,323000,1351
|
||||
20250219,091300,6642001000,323500,324000,324000,323000,535
|
||||
20250219,091200,6468919500,324000,325000,325000,324000,1145
|
||||
20250219,091100,6097286500,325000,325000,325500,324500,2882
|
||||
20250219,091000,5159935500,325500,324000,325500,323000,3067
|
||||
20250219,090900,4164283000,323500,324000,324000,323000,441
|
||||
20250219,090800,4021673000,324000,323000,324500,322500,4017
|
||||
20250219,090700,2721529500,323000,322000,323000,322000,619
|
||||
20250219,090600,2521956500,322000,323000,323500,322000,1205
|
||||
20250219,090500,2133399000,323000,323000,323500,322500,835
|
||||
20250219,090400,1863618500,323000,322500,323000,322000,711
|
||||
20250219,090300,1634114000,322500,322500,323500,322500,814
|
||||
20250219,090200,1371295000,322500,322500,323000,322500,529
|
||||
20250219,090100,1200606500,322500,323500,323500,322000,934
|
||||
20250219,090000,898947000,323500,321500,323500,320500,2774
|
||||
|
Reference in New Issue
Block a user