Update 2025-02-19 4022 candle_min
This commit is contained in:
729
267260/min/candle-20250219.csv
Normal file
729
267260/min/candle-20250219.csv
Normal file
@@ -0,0 +1,729 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,210700,93261204000,386500,386500,386500,386500,7355
|
||||
20250219,210600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,210500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,210400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,210300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,210200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,210100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,210000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,205900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,205800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,205700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,205600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,205500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,205400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,205300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,205200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,205100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,205000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,204900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,204800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,204700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,204600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,204500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,204400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,204300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,204200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,204100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,204000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,203900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,203800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,203700,93261204000,386500,386500,386500,386500,7355
|
||||
20250219,203600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,203500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,203400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,203300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,203200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,203100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,203000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,202900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,202800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,202700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,202600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,202500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,202400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,202300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,202200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,202100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,202000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,201900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,201800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,201700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,201600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,201500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,201400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,201300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,201200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,201100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,201000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,200900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,200800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,200700,93261204000,386500,386500,386500,386500,7355
|
||||
20250219,200600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,200500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,200400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,200300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,200200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,200100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,200000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,195900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,195800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,195700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,195600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,195500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,195400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,195300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,195200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,195100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,195000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,194900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,194800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,194700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,194600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,194500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,194400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,194300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,194200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,194100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,194000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,193900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,193800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,193700,93261204000,386500,386500,386500,386500,7355
|
||||
20250219,193600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,193500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,193400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,193300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,193200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,193100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,193000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,192900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,192800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,192700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,192600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,192500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,192400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,192300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,192200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,192100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,192000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,191900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,191800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,191700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,191600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,191500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,191400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,191300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,191200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,191100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,191000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,190900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,190800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,190700,93261204000,386500,386500,386500,386500,7355
|
||||
20250219,190600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,190500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,190400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,190300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,190200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,190100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,190000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,185900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,185800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,185700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,185600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,185500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,185400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,185300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,185200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,185100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,185000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,184900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,184800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,184700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,184600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,184500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,184400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,184300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,184200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,184100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,184000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,183900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,183800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,183700,93261204000,386500,386500,386500,386500,7355
|
||||
20250219,183600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,183500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,183400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,183300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,183200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,183100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,183000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,182900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,182800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,182700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,182600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,182500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,182400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,182300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,182200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,182100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,182000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,181900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,181800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,181700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,181600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,181500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,181400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,181300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,181200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,181100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,181000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,180900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,180800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,180700,93261204000,386500,386500,386500,386500,7355
|
||||
20250219,180600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,180500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,180400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,180300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,180200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,180100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,180000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,175900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,175800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,175700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,175600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,175500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,175400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,175300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,175200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,175100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,175000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,174900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,174800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,174700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,174600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,174500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,174400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,174300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,174200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,174100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,174000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,173900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,173800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,173700,93261204000,386500,386500,386500,386500,7355
|
||||
20250219,173600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,173500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,173400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,173300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,173200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,173100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,173000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,172900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,172800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,172700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,172600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,172500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,172400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,172300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,172200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,172100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,172000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,171900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,171800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,171700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,171600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,171500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,171400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,171300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,171200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,171100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,171000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,170900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,170800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,170700,93261204000,386500,386500,386500,386500,7355
|
||||
20250219,170600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,170500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,170400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,170300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,170200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,170100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,170000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,165900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,165800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,165700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,165600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,165500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,165400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,165300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,165200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,165100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,165000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,164900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,164800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,164700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,164600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,164500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,164400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,164300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,164200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,164100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,164000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,163900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,163800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,163700,93261204000,386500,386500,386500,386500,7355
|
||||
20250219,163600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,163500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,163400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,163300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,163200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,163100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,163000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,162900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,162800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,162700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,162600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,162500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,162400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,162300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,162200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,162100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,162000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,161900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,161800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,161700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,161600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,161500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,161400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,161300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,161200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,161100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,161000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,160900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,160800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,160700,93261204000,386500,386500,386500,386500,7355
|
||||
20250219,160600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,160500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,160400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,160300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,160200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,160100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,160000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,155900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,155800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,155700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,155600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,155500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,155400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,155300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,155200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,155100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,155000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,154900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,154800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,154700,93261204000,386500,386500,386500,386500,0
|
||||
20250219,154600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,154500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,154400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,154300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,154200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,154100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,154000,93261204000,386500,386500,386500,386500,0
|
||||
20250219,153900,93261204000,386500,386500,386500,386500,0
|
||||
20250219,153800,93261204000,386500,386500,386500,386500,0
|
||||
20250219,153700,93261204000,386500,386500,386500,386500,7355
|
||||
20250219,153600,93261204000,386500,386500,386500,386500,0
|
||||
20250219,153500,93261204000,386500,386500,386500,386500,0
|
||||
20250219,153400,93261204000,386500,386500,386500,386500,0
|
||||
20250219,153300,93261204000,386500,386500,386500,386500,0
|
||||
20250219,153200,93261204000,386500,386500,386500,386500,0
|
||||
20250219,153100,93261204000,386500,386500,386500,386500,0
|
||||
20250219,153000,93261204000,386500,386500,386500,386500,7355
|
||||
20250219,152900,90418496500,387500,387500,387500,387500,0
|
||||
20250219,152800,90418496500,387500,387500,387500,387500,0
|
||||
20250219,152700,90418496500,387500,387500,387500,387500,0
|
||||
20250219,152600,90418496500,387500,387500,387500,387500,0
|
||||
20250219,152500,90418496500,387500,387500,387500,387500,0
|
||||
20250219,152400,90418496500,387500,387500,387500,387500,0
|
||||
20250219,152300,90418496500,387500,387500,387500,387500,0
|
||||
20250219,152200,90418496500,387500,387500,387500,387500,0
|
||||
20250219,152100,90418496500,387500,387500,387500,387500,0
|
||||
20250219,152000,90418496500,387500,387500,387500,387500,0
|
||||
20250219,151900,90418496500,387500,387500,388000,387000,1982
|
||||
20250219,151800,89650763500,388000,388000,388000,387500,284
|
||||
20250219,151700,89540664000,387500,387500,388000,387500,456
|
||||
20250219,151600,89363833000,388000,387500,388000,387500,203
|
||||
20250219,151500,89285080000,387500,387500,388000,387500,634
|
||||
20250219,151400,89039275500,388000,387500,388000,387500,514
|
||||
20250219,151300,88839930000,388000,387500,388000,387500,432
|
||||
20250219,151200,88672420500,387500,388000,388500,387500,329
|
||||
20250219,151100,88544838500,387500,388000,388500,387500,467
|
||||
20250219,151000,88363628000,388000,388000,388500,387500,1009
|
||||
20250219,150900,87972158000,388000,387500,388000,387500,483
|
||||
20250219,150800,87784895000,388000,387500,388000,387500,516
|
||||
20250219,150700,87584806000,387500,388000,388000,387500,271
|
||||
20250219,150600,87479749500,388000,388500,388500,387500,1925
|
||||
20250219,150500,86732912500,388000,388500,388500,388000,692
|
||||
20250219,150400,86464147500,388500,388000,388500,388000,1537
|
||||
20250219,150300,85867375000,388000,388000,388500,388000,313
|
||||
20250219,150200,85745867500,388500,388000,388500,388000,312
|
||||
20250219,150100,85624758000,388500,388500,389000,388000,1329
|
||||
20250219,150000,85108473000,389000,389000,389000,388500,694
|
||||
20250219,145900,84838658000,388500,389000,389000,388500,218
|
||||
20250219,145800,84753923500,388500,389000,389000,388500,104
|
||||
20250219,145700,84713491000,389000,389000,389000,388500,265
|
||||
20250219,145600,84610490500,389000,388500,389000,388500,232
|
||||
20250219,145500,84520287500,388500,389000,389000,388500,159
|
||||
20250219,145400,84458492000,388500,389000,389000,388500,536
|
||||
20250219,145300,84250211500,388500,389000,389000,388500,116
|
||||
20250219,145200,84205118500,389000,389000,389000,388500,152
|
||||
20250219,145100,84146006500,389000,389000,389000,388500,134
|
||||
20250219,145000,84093910500,389000,388500,389000,388500,247
|
||||
20250219,144900,83997905000,388500,388000,389000,388000,412
|
||||
20250219,144800,83837816500,388000,388500,388500,388000,484
|
||||
20250219,144700,83649799500,388000,388500,388500,388000,110
|
||||
20250219,144600,83607088500,388000,388000,388500,388000,113
|
||||
20250219,144500,83563195500,388500,388500,388500,388000,98
|
||||
20250219,144400,83525140500,388500,387500,388500,387500,150
|
||||
20250219,144300,83466951000,388000,388000,388000,387500,463
|
||||
20250219,144200,83287328000,387500,387500,388000,387500,161
|
||||
20250219,144100,83224917000,388000,387500,388000,387500,91
|
||||
20250219,144000,83189625500,388000,388000,388000,387500,354
|
||||
20250219,143900,83052296000,387500,387500,388000,387500,216
|
||||
20250219,143800,82968532500,387500,387500,388000,387500,368
|
||||
20250219,143700,82825910500,387500,388000,388000,387500,135
|
||||
20250219,143600,82773550000,388000,387500,388000,387500,79
|
||||
20250219,143500,82742915500,388000,387500,388000,387500,1164
|
||||
20250219,143400,82291845000,387500,387500,387500,387000,98
|
||||
20250219,143300,82253891000,387000,387000,387500,387000,132
|
||||
20250219,143200,82202788500,387500,387000,387500,387000,248
|
||||
20250219,143100,82106791000,387000,387500,387500,387000,79
|
||||
20250219,143000,82076196500,387500,387500,388000,387000,258
|
||||
20250219,142900,81976208000,387500,387500,388000,387500,555
|
||||
20250219,142800,81761124500,388000,387500,388000,387500,125
|
||||
20250219,142700,81712664000,388000,387500,388000,387500,91
|
||||
20250219,142600,81677371000,388000,388000,388000,387500,396
|
||||
20250219,142500,81523886000,387500,388000,388000,387500,116
|
||||
20250219,142400,81478913500,387500,388000,388500,387500,2400
|
||||
20250219,142300,80547586500,388500,388500,388500,388000,348
|
||||
20250219,142200,80412452500,388500,388500,388500,388000,436
|
||||
20250219,142100,80243076000,388000,388500,388500,388000,104
|
||||
20250219,142000,80202679500,388000,388000,389000,388000,394
|
||||
20250219,141900,80049674000,388500,388500,388500,388000,101
|
||||
20250219,141800,80010451500,388000,388500,388500,388000,429
|
||||
20250219,141700,79843806500,388000,388500,389000,388000,684
|
||||
20250219,141600,79578073000,388500,388000,388500,388000,293
|
||||
20250219,141500,79464252500,388000,388000,388500,388000,403
|
||||
20250219,141400,79307763000,388000,389000,389000,388000,98
|
||||
20250219,141300,79269695000,388500,388500,389000,388000,839
|
||||
20250219,141200,78943794500,388500,389000,389000,388000,197
|
||||
20250219,141100,78867258500,389000,388500,389000,388000,619
|
||||
20250219,141000,78626741500,388000,389000,389000,388000,597
|
||||
20250219,140900,78394803000,389000,389000,389000,388500,353
|
||||
20250219,140800,78257630000,388500,389000,389000,388500,37
|
||||
20250219,140700,78243243000,388500,389500,389500,388500,664
|
||||
20250219,140600,77984932000,389500,389500,389500,389000,115
|
||||
20250219,140500,77940185000,389500,389500,389500,389000,34
|
||||
20250219,140400,77926951500,389000,389000,389500,389000,81
|
||||
20250219,140300,77895436000,389000,389000,389500,388500,204
|
||||
20250219,140200,77816072000,389000,388500,389000,388500,367
|
||||
20250219,140100,77673322500,388500,388500,389000,388500,78
|
||||
20250219,140000,77642988000,389000,389000,389000,388500,78
|
||||
20250219,135900,77612656500,389000,389000,389000,388500,88
|
||||
20250219,135800,77578449500,389000,388500,389000,388000,112
|
||||
20250219,135700,77534919000,388500,388500,388500,388000,250
|
||||
20250219,135600,77437814500,388500,388500,389000,388000,468
|
||||
20250219,135500,77255984000,388500,388500,389000,388500,137
|
||||
20250219,135400,77202736000,389000,389000,389000,388500,138
|
||||
20250219,135300,77149069500,388500,389000,389000,388500,96
|
||||
20250219,135200,77111743000,389000,389000,389000,388500,68
|
||||
20250219,135100,77085302500,388500,388500,389000,388500,70
|
||||
20250219,135000,77058084000,388500,388500,389000,388000,866
|
||||
20250219,134900,76721347000,388500,388500,389000,388000,124
|
||||
20250219,134800,76673167000,389000,389000,389000,388500,265
|
||||
20250219,134700,76570135000,389000,388500,389000,388500,58
|
||||
20250219,134600,76547583000,389000,387500,389000,387500,520
|
||||
20250219,134500,76345621500,388000,388000,388000,387500,54
|
||||
20250219,134400,76324675000,388000,387500,388000,387500,219
|
||||
20250219,134300,76239708000,388000,388500,389000,388000,1884
|
||||
20250219,134200,75508135500,388500,388500,389000,388500,266
|
||||
20250219,134100,75404713000,388500,388500,389000,388500,319
|
||||
20250219,134000,75280650500,389000,389000,389000,388500,268
|
||||
20250219,133900,75176437000,389000,388500,389000,388500,743
|
||||
20250219,133800,74887416000,389000,388500,389000,388500,646
|
||||
20250219,133700,74636193000,388500,388500,389000,388500,89
|
||||
20250219,133600,74601599500,388500,388500,389000,388500,124
|
||||
20250219,133500,74553399000,388500,389000,389000,388500,197
|
||||
20250219,133400,74476777500,388500,389000,389000,388500,143
|
||||
20250219,133300,74421182500,389000,389000,389000,388500,157
|
||||
20250219,133200,74360111000,389000,389000,389000,388500,79
|
||||
20250219,133100,74329392500,389000,388500,389000,388500,154
|
||||
20250219,133000,74269502500,388500,389000,389000,388500,203
|
||||
20250219,132900,74190542000,388500,389000,389000,388500,116
|
||||
20250219,132800,74145438000,389000,389000,389000,388500,242
|
||||
20250219,132700,74051324500,388500,389000,389000,388500,501
|
||||
20250219,132600,73856451000,388500,389000,389000,388500,120
|
||||
20250219,132500,73809808000,389000,389500,389500,388500,1238
|
||||
20250219,132400,73327879500,389500,389500,390000,389500,101
|
||||
20250219,132300,73288527500,390000,389500,390000,389500,58
|
||||
20250219,132200,73265928000,390000,389000,390000,388500,1038
|
||||
20250219,132100,72861674000,389000,388500,389000,388500,344
|
||||
20250219,132000,72728018000,388500,389000,389000,388500,287
|
||||
20250219,131900,72616377000,389000,389000,389000,388500,468
|
||||
20250219,131800,72434328500,389000,389000,389000,388500,41
|
||||
20250219,131700,72418385000,389000,388500,389000,388500,456
|
||||
20250219,131600,72241008000,388500,389000,389500,388500,1244
|
||||
20250219,131500,71757140000,389000,389500,389500,389000,194
|
||||
20250219,131400,71681591500,389500,389000,389500,389000,84
|
||||
20250219,131300,71648896000,389000,389500,389500,389000,120
|
||||
20250219,131200,71602210500,389000,389000,389500,389000,89
|
||||
20250219,131100,71567575500,389500,389000,389500,389000,419
|
||||
20250219,131000,71404561000,389000,389000,389500,389000,224
|
||||
20250219,130900,71317327500,389500,389000,389500,389000,126
|
||||
20250219,130800,71268256000,389500,389000,389500,389000,317
|
||||
20250219,130700,71144857000,389000,388500,389500,388500,779
|
||||
20250219,130600,70841843500,388500,388500,389000,388500,113
|
||||
20250219,130500,70797908500,388500,389000,389000,388500,184
|
||||
20250219,130400,70726345500,388500,388500,389000,388500,38
|
||||
20250219,130300,70711571000,388500,388000,388500,388000,521
|
||||
20250219,130200,70509165500,388500,387500,388500,387500,229
|
||||
20250219,130100,70420313500,388000,387500,388000,387500,66
|
||||
20250219,130000,70394717000,388000,388000,388000,387500,156
|
||||
20250219,125900,70334215000,387500,388500,388500,387500,386
|
||||
20250219,125800,70184462500,388000,388000,388500,388000,270
|
||||
20250219,125700,70079596000,388500,387500,388500,387500,797
|
||||
20250219,125600,69770362000,387500,387500,388000,387500,111
|
||||
20250219,125500,69727337000,387500,388000,388000,387500,78
|
||||
20250219,125400,69697094000,387500,386500,388000,386500,1963
|
||||
20250219,125300,68936786000,386500,386500,387000,386500,49
|
||||
20250219,125200,68917831000,386500,386500,387000,386500,434
|
||||
20250219,125100,68750072500,386500,386500,387000,386500,184
|
||||
20250219,125000,68678912000,387000,387000,387000,386500,74
|
||||
20250219,124900,68650288500,386500,386500,387000,386500,78
|
||||
20250219,124800,68620134000,387000,387000,387000,386500,71
|
||||
20250219,124700,68592669000,387000,387500,387500,386500,1317
|
||||
20250219,124600,68083009000,387500,387500,387500,387000,232
|
||||
20250219,124500,67993216500,387000,387000,387500,387000,79
|
||||
20250219,124400,67962629000,387500,387500,387500,387000,135
|
||||
20250219,124300,67910322500,387000,387000,387500,387000,499
|
||||
20250219,124200,67717195500,387000,387500,388000,387000,2142
|
||||
20250219,124100,66887341500,387500,387500,388000,387500,348
|
||||
20250219,124000,66752331500,388000,387500,388000,387500,76
|
||||
20250219,123900,66722858000,388000,387500,388000,387500,87
|
||||
20250219,123800,66689119500,388000,388000,388000,387500,88
|
||||
20250219,123700,66655007000,387500,388000,388000,387500,97
|
||||
20250219,123600,66617383500,387500,387500,388000,387500,122
|
||||
20250219,123500,66570077000,387500,388000,388000,387500,107
|
||||
20250219,123400,66528575500,387500,387500,388000,387500,77
|
||||
20250219,123300,66498711500,387500,387500,387500,387000,176
|
||||
20250219,123200,66430514000,387000,387500,387500,387000,161
|
||||
20250219,123100,66368133500,387500,387500,387500,387000,160
|
||||
20250219,123000,66306137500,387500,387000,387500,387000,204
|
||||
20250219,122900,66227153000,387000,387000,388000,387000,73
|
||||
20250219,122800,66198879500,387500,388000,388000,387500,483
|
||||
20250219,122700,66011702000,387500,388000,388000,387500,91
|
||||
20250219,122600,65976417000,388000,387500,388000,387000,54
|
||||
20250219,122500,65955490000,387500,387500,388000,387000,242
|
||||
20250219,122400,65861720000,388000,387000,388000,387000,249
|
||||
20250219,122300,65765253000,387000,387000,387500,387000,245
|
||||
20250219,122200,65670367500,387000,387000,387500,387000,137
|
||||
20250219,122100,65617299000,387500,387000,387500,387000,99
|
||||
20250219,122000,65578968500,387500,387500,388000,387000,627
|
||||
20250219,121900,65336007500,387500,387500,388000,387500,276
|
||||
20250219,121800,65229055500,387500,388000,388000,387500,141
|
||||
20250219,121700,65174412500,388000,388000,388000,387500,45
|
||||
20250219,121600,65156963000,387500,388500,388500,387500,419
|
||||
20250219,121500,64994383500,388500,388500,388500,388000,13
|
||||
20250219,121400,64989335000,388000,388000,388500,388000,60
|
||||
20250219,121300,64966030000,388000,388000,388500,387500,212
|
||||
20250219,121200,64883770500,388000,387500,388000,387500,171
|
||||
20250219,121100,64817431000,388000,388000,388000,387500,46
|
||||
20250219,121000,64799594500,387500,387500,388000,387500,96
|
||||
20250219,120900,64762388000,387500,387500,388000,387500,42
|
||||
20250219,120800,64746094500,387500,387500,388000,387500,36
|
||||
20250219,120700,64732133500,387500,388000,388000,387500,59
|
||||
20250219,120600,64709247500,388000,387500,388000,387500,93
|
||||
20250219,120500,64673191500,388000,387500,388000,387500,107
|
||||
20250219,120400,64631697000,387500,388500,388500,387500,379
|
||||
20250219,120300,64484640000,388000,388000,388500,388000,52
|
||||
20250219,120200,64464449000,388500,389000,389000,388500,282
|
||||
20250219,120100,64354877500,389000,388500,389000,388000,190
|
||||
20250219,120000,64281066500,388500,388500,388500,388000,334
|
||||
20250219,115900,64151316500,388500,388000,388500,387500,598
|
||||
20250219,115800,63919292000,388000,388500,388500,387500,588
|
||||
20250219,115700,63691186500,388000,388500,388500,388000,50
|
||||
20250219,115600,63671777500,388500,388000,388500,388000,171
|
||||
20250219,115500,63605383500,388500,388000,388500,387500,329
|
||||
20250219,115400,63477694500,387500,388000,388000,387500,60
|
||||
20250219,115300,63454434500,387500,387500,388000,387000,1549
|
||||
20250219,115200,62853858000,387000,387500,387500,387000,66
|
||||
20250219,115100,62828288000,387000,387000,387500,387000,77
|
||||
20250219,115000,62798471500,387500,387000,387500,387000,295
|
||||
20250219,114900,62684264000,387500,387500,387500,387000,86
|
||||
20250219,114800,62650964500,387500,387500,388000,387000,531
|
||||
20250219,114700,62445211000,387500,388000,388500,387000,589
|
||||
20250219,114600,62216793500,388000,387500,388000,387000,1008
|
||||
20250219,114500,61825983500,387500,387500,387500,387000,263
|
||||
20250219,114400,61724124500,387000,387000,387500,387000,108
|
||||
20250219,114300,61682324500,387000,387000,387500,387000,31
|
||||
20250219,114200,61670315000,387000,387500,387500,387000,110
|
||||
20250219,114100,61627705500,387500,387000,387500,387000,158
|
||||
20250219,114000,61566524500,387500,387500,388000,387000,124
|
||||
20250219,113900,61518480500,387500,387500,387500,387000,103
|
||||
20250219,113800,61478571000,387500,387500,387500,387000,51
|
||||
20250219,113700,61458825000,387000,387500,387500,387000,53
|
||||
20250219,113600,61438298000,387500,387000,387500,386500,149
|
||||
20250219,113500,61380634000,387000,386500,387500,386500,157
|
||||
20250219,113400,61319877000,387000,387000,387500,387000,433
|
||||
20250219,113300,61152293000,387000,387500,387500,387000,381
|
||||
20250219,113200,61004818500,387000,388500,388500,387000,785
|
||||
20250219,113100,60700327500,388000,388500,388500,388000,360
|
||||
20250219,113000,60560473500,388000,388000,388500,388000,375
|
||||
20250219,112900,60414798000,388500,388000,388500,387500,730
|
||||
20250219,112800,60131523000,387500,387500,388000,387500,68
|
||||
20250219,112700,60105163000,387500,388000,388000,387500,80
|
||||
20250219,112600,60074134500,388000,387500,388000,387000,159
|
||||
20250219,112500,60012524000,387000,387500,387500,387000,113
|
||||
20250219,112400,59968771500,387000,387500,387500,387000,112
|
||||
20250219,112300,59925385000,387500,387000,387500,387000,149
|
||||
20250219,112200,59867668000,387000,387500,387500,387000,201
|
||||
20250219,112100,59789872000,387500,387500,387500,387000,153
|
||||
20250219,112000,59730632500,387000,387500,387500,387000,279
|
||||
20250219,111900,59622547500,387500,387500,387500,387000,39
|
||||
20250219,111800,59607445000,387000,387000,387500,387000,144
|
||||
20250219,111700,59551708000,387500,387000,387500,387000,47
|
||||
20250219,111600,59533508000,387000,387500,387500,387000,114
|
||||
20250219,111500,59489372500,387000,387000,387500,386500,142
|
||||
20250219,111400,59434428500,387000,387000,387500,386500,469
|
||||
20250219,111300,59253071500,387500,387500,387500,387000,72
|
||||
20250219,111200,59225185000,387500,387000,387500,387000,198
|
||||
20250219,111100,59148529500,387500,386500,387500,386500,258
|
||||
20250219,111000,59048698500,387000,387000,387000,386500,327
|
||||
20250219,110900,58922230000,386500,387000,387000,386500,149
|
||||
20250219,110800,58864584500,386500,387500,387500,386500,399
|
||||
20250219,110700,58710120500,388000,387000,388000,387000,330
|
||||
20250219,110600,58582247000,387000,387000,387500,387000,145
|
||||
20250219,110500,58526075500,387500,387500,387500,387000,80
|
||||
20250219,110400,58495090500,387000,386000,387500,386000,749
|
||||
20250219,110300,58205408500,386500,386500,386500,386000,72
|
||||
20250219,110200,58177596500,386500,386500,386500,386000,225
|
||||
20250219,110100,58090682500,386500,386000,386500,386000,249
|
||||
20250219,110000,57994558000,386000,386500,386500,385500,687
|
||||
20250219,105900,57729368000,386500,386500,386500,386000,106
|
||||
20250219,105800,57688426000,386500,386500,386500,386000,731
|
||||
20250219,105700,57406240500,386500,386500,386500,386000,97
|
||||
20250219,105600,57368763000,386500,386500,386500,386000,518
|
||||
20250219,105500,57168743000,386000,386500,386500,386000,121
|
||||
20250219,105400,57122008500,386000,386500,386500,386000,192
|
||||
20250219,105300,57047892000,386500,386000,386500,386000,111
|
||||
20250219,105200,57005016500,386500,386500,386500,386000,84
|
||||
20250219,105100,56972574000,386000,386500,386500,386000,298
|
||||
20250219,105000,56857406000,386500,387500,387500,386500,235
|
||||
20250219,104900,56766448500,387000,387000,387500,387000,103
|
||||
20250219,104800,56726570500,387000,387000,387500,386000,182
|
||||
20250219,104700,56656153500,387000,386000,387000,385500,636
|
||||
20250219,104600,56410520000,386000,386500,386500,386000,200
|
||||
20250219,104500,56333251000,386500,386000,386500,385500,231
|
||||
20250219,104400,56244092500,385500,386000,386000,385500,104
|
||||
20250219,104300,56203968500,386000,385500,386000,385500,192
|
||||
20250219,104200,56129941500,386000,386000,386000,385500,93
|
||||
20250219,104100,56094063000,386000,386000,386500,385500,1127
|
||||
20250219,104000,55658993000,386500,386500,386500,386000,64
|
||||
20250219,103900,55634262500,386000,386500,387000,386000,302
|
||||
20250219,103800,55517586500,386500,386500,387000,386000,400
|
||||
20250219,103700,55363028000,386000,386500,386500,386000,94
|
||||
20250219,103600,55326710500,386500,386500,386500,386000,95
|
||||
20250219,103500,55290017500,386000,386000,386000,385500,86
|
||||
20250219,103400,55256826000,386000,385500,386500,385500,537
|
||||
20250219,103300,55049741000,385500,385500,385500,385000,172
|
||||
20250219,103200,54983489000,385500,384500,386000,384000,1045
|
||||
20250219,103100,54581122000,384500,386000,386000,383500,10043
|
||||
20250219,103000,50717983000,386000,386000,386000,385500,285
|
||||
20250219,102900,50608097000,385500,385500,386500,385000,393
|
||||
20250219,102800,50456576000,385500,385000,385500,385000,309
|
||||
20250219,102700,50337492000,385500,385500,386000,385000,841
|
||||
20250219,102600,50013325000,385500,385500,386000,385000,813
|
||||
20250219,102500,49699917000,385000,385000,385500,385000,309
|
||||
20250219,102400,49580873000,385500,386000,386500,385000,4570
|
||||
20250219,102300,47817996000,386000,386000,386500,386000,478
|
||||
20250219,102200,47633457500,386500,387000,387500,386000,1095
|
||||
20250219,102100,47210107500,387500,387500,387500,387000,76
|
||||
20250219,102000,47180687500,387500,387000,387500,386500,262
|
||||
20250219,101900,47079290500,387000,387500,387500,386500,1904
|
||||
20250219,101800,46342631000,387000,387500,387500,387000,201
|
||||
20250219,101700,46264762500,387500,388500,388500,387000,1303
|
||||
20250219,101600,45759395000,388500,389000,389500,388000,1846
|
||||
20250219,101500,45041793500,389000,390000,390000,389000,1640
|
||||
20250219,101400,44402666500,390500,390500,390500,390000,270
|
||||
20250219,101300,44297256500,390500,390000,390500,390000,214
|
||||
20250219,101200,44213739000,390000,390500,391000,390000,417
|
||||
20250219,101100,44050905000,390500,390500,390500,390000,104
|
||||
20250219,101000,44010323500,390500,390500,390500,390000,175
|
||||
20250219,100900,43941998500,390000,390000,390500,390000,90
|
||||
20250219,100800,43906869000,390500,389500,390500,389500,534
|
||||
20250219,100700,43698584000,390000,390500,391000,389500,937
|
||||
20250219,100600,43332829000,390500,390000,391000,390000,69
|
||||
20250219,100500,43305887000,390000,391000,391500,389500,1800
|
||||
20250219,100400,42603512000,391000,390500,391000,390500,387
|
||||
20250219,100300,42452261000,390500,390500,390500,390000,600
|
||||
20250219,100200,42217966500,390500,390000,390500,390000,149
|
||||
20250219,100100,42159788500,390500,390000,390500,389500,483
|
||||
20250219,100000,41971361000,389500,389000,390500,389000,665
|
||||
20250219,095900,41712150000,389000,389000,389500,388500,213
|
||||
20250219,095800,41629350000,388500,388500,389500,388500,324
|
||||
20250219,095700,41503416500,388500,388000,389000,388000,559
|
||||
20250219,095600,41286240000,388000,388500,388500,387500,469
|
||||
20250219,095500,41104251500,388000,388500,388500,387500,652
|
||||
20250219,095400,40851251500,388500,388500,388500,387500,642
|
||||
20250219,095300,40602130000,388000,389000,389500,388000,642
|
||||
20250219,095200,40352574500,388500,389500,389500,388500,247
|
||||
20250219,095100,40256458000,389000,389000,389500,388500,437
|
||||
20250219,095000,40086453000,388500,389000,389000,388500,341
|
||||
20250219,094900,39953847000,388500,389000,389000,388500,438
|
||||
20250219,094800,39783604500,389000,388500,389000,388500,257
|
||||
20250219,094700,39683674500,388500,389000,389000,388500,630
|
||||
20250219,094600,39438735500,389000,388500,389000,388000,326
|
||||
20250219,094500,39312108500,388000,388500,388500,388000,315
|
||||
20250219,094400,39189745500,388000,387000,388500,387000,1330
|
||||
20250219,094300,38673969000,387000,387500,387500,387000,294
|
||||
20250219,094200,38560180000,387500,387000,387500,386500,1172
|
||||
20250219,094100,38106523500,387000,387000,387000,386500,189
|
||||
20250219,094000,38033434500,386500,386000,387000,386000,397
|
||||
20250219,093900,37879969000,386500,386500,387000,386000,152
|
||||
20250219,093800,37821223500,386000,385500,387000,385500,2783
|
||||
20250219,093700,36747579000,385500,386000,386500,385500,2826
|
||||
20250219,093600,35656854500,386500,387500,388000,386000,2868
|
||||
20250219,093500,34547495500,387500,388000,388000,387000,422
|
||||
20250219,093400,34383945000,387500,387000,388500,387000,1164
|
||||
20250219,093300,33932631000,387500,387500,388000,387000,760
|
||||
20250219,093200,33638267500,387500,387500,388500,387000,1448
|
||||
20250219,093100,33076660500,387500,387500,388000,387000,328
|
||||
20250219,093000,32949561500,387500,387500,388000,387000,465
|
||||
20250219,092900,32769375500,387500,388500,388500,387500,421
|
||||
20250219,092800,32606185000,388000,388500,388500,388000,632
|
||||
20250219,092700,32360760000,388500,389000,389000,388000,977
|
||||
20250219,092600,31980930500,388500,387500,389000,386500,884
|
||||
20250219,092500,31637947000,387000,386500,388000,386500,2580
|
||||
20250219,092400,30639680500,386500,387500,387500,386000,1219
|
||||
20250219,092300,30168179500,387500,386000,388000,385500,1553
|
||||
20250219,092200,29568060000,386000,388000,388000,386000,4096
|
||||
20250219,092100,27983366000,387500,388500,388500,387500,1022
|
||||
20250219,092000,27587031000,388500,387500,389000,387000,2102
|
||||
20250219,091900,26772365000,388000,390500,391000,387500,4381
|
||||
20250219,091800,25069180500,390500,389000,390500,389000,1605
|
||||
20250219,091700,24443969500,389000,389500,389500,388500,1380
|
||||
20250219,091600,23907259000,389500,389000,391500,388500,1788
|
||||
20250219,091500,23211398000,389000,389000,391500,388500,2294
|
||||
20250219,091400,22318346000,389000,388000,389000,388000,1025
|
||||
20250219,091300,21920010500,388000,387500,389000,387000,2317
|
||||
20250219,091200,21021542000,387500,388500,389000,387000,2826
|
||||
20250219,091100,19925441000,388500,389000,390500,388500,2705
|
||||
20250219,091000,18872433000,389000,392500,392500,388500,4861
|
||||
20250219,090900,16973655000,392500,394000,394500,392000,1666
|
||||
20250219,090800,16319305000,394000,395500,396000,393500,4517
|
||||
20250219,090700,14537071000,395500,396000,396500,395000,2170
|
||||
20250219,090600,13678067000,396000,395000,396000,394000,2258
|
||||
20250219,090500,12785677000,395000,394000,395000,394000,1156
|
||||
20250219,090400,12329661500,395000,394500,395000,392000,4000
|
||||
20250219,090300,10755466000,394500,394000,395000,393500,1836
|
||||
20250219,090200,10032331500,393500,396500,396500,393500,3513
|
||||
20250219,090100,8645795000,396000,398500,400000,395000,7407
|
||||
20250219,090000,5699564000,399500,399000,400500,398000,14261
|
||||
|
Reference in New Issue
Block a user