Update 2025-02-19 4022 candle_min
This commit is contained in:
737
298020/min/candle-20250219.csv
Normal file
737
298020/min/candle-20250219.csv
Normal file
@@ -0,0 +1,737 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,211500,3316514000,239500,239500,239500,239500,473
|
||||
20250219,211400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,211300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,211200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,211100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,211000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,210900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,210800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,210700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,210600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,210500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,210400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,210300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,210200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,210100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,210000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,205900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,205800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,205700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,205600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,205500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,205400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,205300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,205200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,205100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,205000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,204900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,204800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,204700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,204600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,204500,3316514000,239500,239500,239500,239500,473
|
||||
20250219,204400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,204300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,204200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,204100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,204000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,203900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,203800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,203700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,203600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,203500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,203400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,203300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,203200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,203100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,203000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,202900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,202800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,202700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,202600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,202500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,202400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,202300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,202200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,202100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,202000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,201900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,201800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,201700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,201600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,201500,3316514000,239500,239500,239500,239500,473
|
||||
20250219,201400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,201300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,201200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,201100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,201000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,200900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,200800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,200700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,200600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,200500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,200400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,200300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,200200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,200100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,200000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,195900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,195800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,195700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,195600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,195500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,195400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,195300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,195200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,195100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,195000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,194900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,194800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,194700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,194600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,194500,3316514000,239500,239500,239500,239500,473
|
||||
20250219,194400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,194300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,194200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,194100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,194000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,193900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,193800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,193700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,193600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,193500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,193400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,193300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,193200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,193100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,193000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,192900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,192800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,192700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,192600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,192500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,192400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,192300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,192200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,192100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,192000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,191900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,191800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,191700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,191600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,191500,3316514000,239500,239500,239500,239500,473
|
||||
20250219,191400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,191300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,191200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,191100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,191000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,190900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,190800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,190700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,190600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,190500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,190400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,190300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,190200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,190100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,190000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,185900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,185800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,185700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,185600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,185500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,185400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,185300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,185200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,185100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,185000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,184900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,184800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,184700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,184600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,184500,3316514000,239500,239500,239500,239500,473
|
||||
20250219,184400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,184300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,184200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,184100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,184000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,183900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,183800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,183700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,183600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,183500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,183400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,183300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,183200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,183100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,183000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,182900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,182800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,182700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,182600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,182500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,182400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,182300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,182200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,182100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,182000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,181900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,181800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,181700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,181600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,181500,3316514000,239500,239500,239500,239500,473
|
||||
20250219,181400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,181300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,181200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,181100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,181000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,180900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,180800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,180700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,180600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,180500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,180400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,180300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,180200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,180100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,180000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,175900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,175800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,175700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,175600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,175500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,175400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,175300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,175200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,175100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,175000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,174900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,174800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,174700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,174600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,174500,3316514000,239500,239500,239500,239500,473
|
||||
20250219,174400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,174300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,174200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,174100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,174000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,173900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,173800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,173700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,173600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,173500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,173400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,173300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,173200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,173100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,173000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,172900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,172800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,172700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,172600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,172500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,172400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,172300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,172200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,172100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,172000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,171900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,171800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,171700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,171600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,171500,3316514000,239500,239500,239500,239500,473
|
||||
20250219,171400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,171300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,171200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,171100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,171000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,170900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,170800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,170700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,170600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,170500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,170400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,170300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,170200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,170100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,170000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,165900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,165800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,165700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,165600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,165500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,165400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,165300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,165200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,165100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,165000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,164900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,164800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,164700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,164600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,164500,3316514000,239500,239500,239500,239500,473
|
||||
20250219,164400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,164300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,164200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,164100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,164000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,163900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,163800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,163700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,163600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,163500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,163400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,163300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,163200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,163100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,163000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,162900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,162800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,162700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,162600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,162500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,162400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,162300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,162200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,162100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,162000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,161900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,161800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,161700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,161600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,161500,3316514000,239500,239500,239500,239500,473
|
||||
20250219,161400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,161300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,161200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,161100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,161000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,160900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,160800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,160700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,160600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,160500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,160400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,160300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,160200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,160100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,160000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,155900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,155800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,155700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,155600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,155500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,155400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,155300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,155200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,155100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,155000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,154900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,154800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,154700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,154600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,154500,3316514000,239500,239500,239500,239500,473
|
||||
20250219,154400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,154300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,154200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,154100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,154000,3316514000,239500,239500,239500,239500,0
|
||||
20250219,153900,3316514000,239500,239500,239500,239500,0
|
||||
20250219,153800,3316514000,239500,239500,239500,239500,0
|
||||
20250219,153700,3316514000,239500,239500,239500,239500,0
|
||||
20250219,153600,3316514000,239500,239500,239500,239500,0
|
||||
20250219,153500,3316514000,239500,239500,239500,239500,0
|
||||
20250219,153400,3316514000,239500,239500,239500,239500,0
|
||||
20250219,153300,3316514000,239500,239500,239500,239500,0
|
||||
20250219,153200,3316514000,239500,239500,239500,239500,0
|
||||
20250219,153100,3316514000,239500,239500,239500,239500,0
|
||||
20250219,153000,3316514000,239500,239500,239500,239500,473
|
||||
20250219,152900,3203230500,240500,240500,240500,240500,0
|
||||
20250219,152800,3203230500,240500,240500,240500,240500,0
|
||||
20250219,152700,3203230500,240500,240500,240500,240500,0
|
||||
20250219,152600,3203230500,240500,240500,240500,240500,0
|
||||
20250219,152500,3203230500,240500,240500,240500,240500,0
|
||||
20250219,152400,3203230500,240500,240500,240500,240500,0
|
||||
20250219,152300,3203230500,240500,240500,240500,240500,0
|
||||
20250219,152200,3203230500,240500,240500,240500,240500,0
|
||||
20250219,152100,3203230500,240500,240500,240500,240500,0
|
||||
20250219,152000,3203230500,240500,240500,240500,240500,0
|
||||
20250219,151900,3203230500,240500,240500,240500,240000,49
|
||||
20250219,151800,3191449000,241000,241000,241000,241000,13
|
||||
20250219,151700,3188316000,240500,239500,242000,239500,228
|
||||
20250219,151600,3133429000,239500,239500,239500,239500,1
|
||||
20250219,151500,3133189500,239500,239500,239500,239500,2
|
||||
20250219,151400,3132710500,239500,239500,239500,239500,7
|
||||
20250219,151300,3131034000,239500,239500,240500,239500,24
|
||||
20250219,151200,3125277000,240000,240000,240000,239500,40
|
||||
20250219,151100,3115677500,240000,240000,240000,240000,6
|
||||
20250219,151000,3114237500,240000,240000,240500,240000,286
|
||||
20250219,150900,3045572500,240000,240000,240000,240000,3
|
||||
20250219,150800,3044852500,240000,240500,240500,240000,10
|
||||
20250219,150700,3042448000,240500,240500,240500,240500,6
|
||||
20250219,150600,3041005000,240500,240500,240500,240000,8
|
||||
20250219,150500,3039081500,240500,240000,240500,240000,9
|
||||
20250219,150400,3036920500,240500,240500,240500,240500,26
|
||||
20250219,150300,3030667500,240500,241000,241000,240500,8
|
||||
20250219,150200,3028740000,241000,241000,241500,241000,45
|
||||
20250219,150100,3017893000,241000,241500,241500,241000,11
|
||||
20250219,150000,3015238000,241500,241000,241500,241000,15
|
||||
20250219,145900,3011621500,241000,241500,242000,241000,14
|
||||
20250219,145800,3008242000,242000,243000,243000,241000,306
|
||||
20250219,145700,2934189000,242500,242500,243000,242000,219
|
||||
20250219,145600,2881081500,242500,243000,243000,242000,402
|
||||
20250219,145500,2783520000,243000,242500,243000,242500,180
|
||||
20250219,145400,2739786000,243000,242500,243000,242500,219
|
||||
20250219,145300,2686608000,242500,242500,243000,242000,241
|
||||
20250219,145200,2628159500,242500,242000,242500,242000,420
|
||||
20250219,145100,2526390000,241500,240000,242000,240000,813
|
||||
20250219,145000,2330414000,240000,240000,240000,240000,5
|
||||
20250219,144900,2329214000,240000,240000,240500,240000,7
|
||||
20250219,144800,2327532000,240000,240000,240000,240000,6
|
||||
20250219,144700,2326092000,240000,240000,240000,240000,14
|
||||
20250219,144600,2322732000,240000,240000,240000,240000,16
|
||||
20250219,144500,2318892000,240000,240000,240000,240000,6
|
||||
20250219,144400,2317452000,240000,240000,240000,240000,54
|
||||
20250219,144300,2304492000,240000,240000,240000,240000,14
|
||||
20250219,144200,2301132000,240000,240500,240500,240000,4
|
||||
20250219,144100,2300171500,240000,240000,240500,240000,10
|
||||
20250219,144000,2297771000,240000,240000,240000,240000,7
|
||||
20250219,143900,2296091000,240000,240000,240500,240000,15
|
||||
20250219,143800,2292490500,240000,240000,240000,240000,7
|
||||
20250219,143700,2290810500,240000,240000,240000,240000,3
|
||||
20250219,143600,2290090500,240000,240000,240000,240000,1
|
||||
20250219,143500,2289850500,240000,240000,240000,240000,9
|
||||
20250219,143400,2287690500,240500,240000,240500,240000,4
|
||||
20250219,143300,2286730000,240000,240000,240000,240000,6
|
||||
20250219,143200,2285290000,240000,240000,240000,240000,10
|
||||
20250219,143100,2282890000,240000,240000,240000,240000,3
|
||||
20250219,143000,2282170000,240000,240000,240000,240000,2
|
||||
20250219,142900,2281690000,240000,240000,240000,240000,4
|
||||
20250219,142800,2280730000,240000,240000,240000,240000,2
|
||||
20250219,142700,2280250000,240000,240000,240000,240000,1
|
||||
20250219,142600,2280010000,240000,240000,240000,240000,3
|
||||
20250219,142500,2279290000,240000,240000,240000,240000,1
|
||||
20250219,142400,2279050000,240000,240000,240000,240000,3
|
||||
20250219,142300,2278330000,240000,240500,240500,240000,6
|
||||
20250219,142200,2276887500,240500,240500,240500,240000,136
|
||||
20250219,142100,2244191500,240500,240500,240500,240500,17
|
||||
20250219,142000,2240103000,240500,240500,240500,240500,4
|
||||
20250219,141900,2239141000,240500,240500,240500,240500,2
|
||||
20250219,141800,2238660000,240500,240500,240500,240500,15
|
||||
20250219,141700,2235052500,240500,240500,240500,240500,1
|
||||
20250219,141600,2234812000,240500,240500,240500,240500,3
|
||||
20250219,141500,2234090500,240500,240500,240500,240500,15
|
||||
20250219,141400,2230483000,240500,240500,240500,240500,2
|
||||
20250219,141300,2230002000,240500,240500,240500,240500,3
|
||||
20250219,141200,2229280500,240500,240500,240500,240500,2
|
||||
20250219,141100,2228799500,240500,240500,240500,240500,4
|
||||
20250219,141000,2227837500,240500,240500,240500,240500,33
|
||||
20250219,140900,2219901000,240500,240500,240500,240500,10
|
||||
20250219,140800,2217496000,240500,240500,240500,240000,121
|
||||
20250219,140700,2188396000,240000,240000,240000,240000,2
|
||||
20250219,140600,2187916000,240000,240000,240000,240000,5
|
||||
20250219,140500,2186716000,240000,240500,240500,240000,6
|
||||
20250219,140400,2185275500,240000,240000,240000,240000,4
|
||||
20250219,140300,2184315500,240000,240000,240000,240000,0
|
||||
20250219,140200,2184315500,240000,240500,240500,240000,6
|
||||
20250219,140100,2182875000,240000,240000,240000,240000,3
|
||||
20250219,140000,2182155000,240000,239500,240000,239500,3
|
||||
20250219,135900,2181435500,240000,240000,240000,240000,6
|
||||
20250219,135800,2179995500,240000,239500,240000,239500,787
|
||||
20250219,135700,1991291500,239500,239500,239500,239500,7
|
||||
20250219,135600,1989615000,239500,239500,239500,239500,5
|
||||
20250219,135500,1988417500,240000,239500,240000,239500,9
|
||||
20250219,135400,1986258500,240000,239500,240000,239500,6
|
||||
20250219,135300,1984820000,239500,240000,240000,239500,7
|
||||
20250219,135200,1983141000,239500,239500,239500,239500,9
|
||||
20250219,135100,1980985500,239500,239500,240000,239500,17
|
||||
20250219,135000,1976911000,239500,239500,239500,239500,9
|
||||
20250219,134900,1974755500,240000,239500,240000,239500,6
|
||||
20250219,134800,1973318000,240000,240000,240000,240000,1
|
||||
20250219,134700,1973078000,239500,240000,240000,239500,5
|
||||
20250219,134600,1971880000,239500,239500,239500,239500,3
|
||||
20250219,134500,1971161500,240000,239500,240000,239500,13
|
||||
20250219,134400,1968047500,240000,240000,240000,240000,22
|
||||
20250219,134300,1962767500,239500,239500,239500,239500,3
|
||||
20250219,134200,1962049000,239500,239500,239500,239500,5
|
||||
20250219,134100,1960851500,239500,239500,239500,239500,2
|
||||
20250219,134000,1960372500,239500,239500,239500,239500,5
|
||||
20250219,133900,1959175000,239500,239500,239500,239500,1
|
||||
20250219,133800,1958935500,239500,240000,240000,239500,7
|
||||
20250219,133700,1957258500,239500,239500,239500,239500,2
|
||||
20250219,133600,1956779500,239500,239500,239500,239500,10
|
||||
20250219,133500,1954384500,239500,239500,239500,239500,8
|
||||
20250219,133400,1952468500,239500,239500,239500,239500,30
|
||||
20250219,133300,1945283500,239500,239500,239500,239500,1
|
||||
20250219,133200,1945044000,239500,239500,239500,239500,1
|
||||
20250219,133100,1944804500,239500,239500,240000,239500,8
|
||||
20250219,133000,1942888000,240000,239500,240000,239500,27
|
||||
20250219,132900,1936411500,239500,239500,239500,239500,6
|
||||
20250219,132800,1934974500,239500,239500,239500,239500,4
|
||||
20250219,132700,1934016500,239500,239500,239500,239500,6
|
||||
20250219,132600,1932579500,239500,239500,239500,239500,10
|
||||
20250219,132500,1930184500,239500,239500,239500,239500,5
|
||||
20250219,132400,1928987000,240000,239500,240000,239500,11
|
||||
20250219,132300,1926352000,239500,239500,239500,239500,17
|
||||
20250219,132200,1922280500,239500,239500,239500,239500,0
|
||||
20250219,132100,1922280500,239500,239500,239500,239500,17
|
||||
20250219,132000,1918209000,239500,239500,239500,239500,6
|
||||
20250219,131900,1916772000,239500,239500,239500,239500,2
|
||||
20250219,131800,1916293000,239500,239500,239500,239500,4
|
||||
20250219,131700,1915335000,239500,239500,239500,239500,1
|
||||
20250219,131600,1915095500,239500,240000,240000,239500,11
|
||||
20250219,131500,1912460500,239500,239500,239500,239500,6
|
||||
20250219,131400,1911023500,239500,239500,239500,239500,6
|
||||
20250219,131300,1909586500,239500,239500,239500,239500,0
|
||||
20250219,131200,1909586500,239500,239500,239500,239500,3
|
||||
20250219,131100,1908868000,239500,239500,239500,239500,5
|
||||
20250219,131000,1907670500,239500,239500,239500,239500,0
|
||||
20250219,130900,1907670500,239500,240000,240000,239500,4
|
||||
20250219,130800,1906712000,240000,240000,240000,240000,44
|
||||
20250219,130700,1896152000,239500,239500,239500,239500,2
|
||||
20250219,130600,1895673000,239500,239500,239500,239500,1
|
||||
20250219,130500,1895433500,239500,239500,239500,239500,3
|
||||
20250219,130400,1894715000,240000,240000,240000,240000,331
|
||||
20250219,130300,1815275000,239500,239500,239500,239500,44
|
||||
20250219,130200,1804737000,239500,239500,239500,239500,1
|
||||
20250219,130100,1804497500,239500,239500,240000,239500,4
|
||||
20250219,130000,1803539000,239500,239500,239500,239500,1
|
||||
20250219,125900,1803299500,240000,240000,240000,240000,2
|
||||
20250219,125800,1802819500,239500,240000,240000,239500,7
|
||||
20250219,125700,1801142500,239500,239000,239500,239000,39
|
||||
20250219,125600,1791808500,239000,239000,239000,239000,3
|
||||
20250219,125500,1791091500,239000,239000,239000,239000,0
|
||||
20250219,125400,1791091500,239000,239000,239000,239000,2
|
||||
20250219,125300,1790613500,239000,239000,239000,239000,1
|
||||
20250219,125200,1790374500,239500,239500,239500,239500,3
|
||||
20250219,125100,1789656000,239500,239500,239500,239500,2
|
||||
20250219,125000,1789177000,239500,239500,239500,239000,9
|
||||
20250219,124900,1787023000,239500,239500,239500,239500,1
|
||||
20250219,124800,1786783500,239500,239500,239500,239500,73
|
||||
20250219,124700,1769300000,239500,239500,239500,239500,3
|
||||
20250219,124600,1768581500,239500,239500,239500,239500,0
|
||||
20250219,124500,1768581500,239500,239500,239500,239500,3
|
||||
20250219,124400,1767863000,239500,240000,240000,239500,2
|
||||
20250219,124300,1767383500,240000,239500,240000,239000,104
|
||||
20250219,124200,1742457000,239500,239500,239500,239500,0
|
||||
20250219,124100,1742457000,239500,239500,239500,239500,7
|
||||
20250219,124000,1740780500,239500,239500,239500,239500,0
|
||||
20250219,123900,1740780500,239500,239500,239500,239500,3
|
||||
20250219,123800,1740062000,239500,239500,239500,239500,5
|
||||
20250219,123700,1738864500,239500,239500,239500,239500,4
|
||||
20250219,123600,1737906500,239500,239500,239500,239500,17
|
||||
20250219,123500,1733835000,239500,239500,239500,239500,15
|
||||
20250219,123400,1730242500,239000,239500,239500,239000,81
|
||||
20250219,123300,1710861000,239500,239500,239500,239500,7
|
||||
20250219,123200,1709184500,239500,239500,239500,239500,3
|
||||
20250219,123100,1708466000,239500,239500,239500,239500,0
|
||||
20250219,123000,1708466000,239500,239500,240000,239500,17
|
||||
20250219,122900,1704389500,239500,239500,239500,239500,0
|
||||
20250219,122800,1704389500,239500,239500,239500,239500,5
|
||||
20250219,122700,1703192000,239500,239500,239500,239500,6
|
||||
20250219,122600,1701755000,239500,239500,239500,239500,0
|
||||
20250219,122500,1701755000,239500,239500,239500,239500,6
|
||||
20250219,122400,1700318000,239500,239500,239500,239500,0
|
||||
20250219,122300,1700318000,239500,239500,239500,239500,9
|
||||
20250219,122200,1698162500,239500,239500,239500,239500,3
|
||||
20250219,122100,1697444000,239500,239500,239500,239500,2
|
||||
20250219,122000,1696965000,239500,239500,239500,239500,1
|
||||
20250219,121900,1696725500,239500,239500,239500,239500,3
|
||||
20250219,121800,1696007000,239500,239500,239500,239500,4
|
||||
20250219,121700,1695049000,239500,239500,239500,239500,4
|
||||
20250219,121600,1694091000,239500,239500,239500,239500,0
|
||||
20250219,121500,1694091000,239500,239500,239500,239500,33
|
||||
20250219,121400,1686187500,239500,239500,239500,239500,6
|
||||
20250219,121300,1684750500,239500,239500,239500,239500,1
|
||||
20250219,121200,1684511000,239500,240000,240000,239500,74
|
||||
20250219,121100,1666787500,239500,239500,239500,239500,0
|
||||
20250219,121000,1666787500,239500,239500,239500,239500,53
|
||||
20250219,120900,1654094000,239500,239500,239500,239500,0
|
||||
20250219,120800,1654094000,239500,239500,239500,239500,2
|
||||
20250219,120700,1653615000,239500,239500,239500,239500,0
|
||||
20250219,120600,1653615000,239500,239500,239500,239500,4
|
||||
20250219,120500,1652657000,240000,240000,240000,240000,5
|
||||
20250219,120400,1651457000,239500,240000,240000,239500,22
|
||||
20250219,120300,1646187000,239500,239500,239500,239500,189
|
||||
20250219,120200,1600921500,239500,239500,239500,239500,1
|
||||
20250219,120100,1600682000,239000,239000,239000,239000,3
|
||||
20250219,120000,1599965000,239000,239000,239000,239000,1
|
||||
20250219,115900,1599726000,239500,239000,239500,239000,14
|
||||
20250219,115800,1596379500,239000,239000,239000,239000,2
|
||||
20250219,115700,1595901500,239500,239000,239500,239000,12
|
||||
20250219,115600,1593029000,239500,239000,239500,239000,6
|
||||
20250219,115500,1591592500,239000,239000,239000,239000,3
|
||||
20250219,115400,1590875500,239000,239000,239000,239000,5
|
||||
20250219,115300,1589680500,239000,239000,239000,239000,0
|
||||
20250219,115200,1589680500,239000,239000,239000,239000,5
|
||||
20250219,115100,1588485500,239000,239500,239500,239000,22
|
||||
20250219,115000,1583217000,239000,239000,239000,239000,5
|
||||
20250219,114900,1582022000,239000,239000,239000,239000,0
|
||||
20250219,114800,1582022000,239000,239000,239000,239000,2
|
||||
20250219,114700,1581544000,239000,239000,239000,239000,11
|
||||
20250219,114600,1578915000,239000,239000,239000,239000,3
|
||||
20250219,114500,1578198000,239000,239500,239500,239000,39
|
||||
20250219,114400,1568876000,239500,239000,239500,239000,7
|
||||
20250219,114300,1567202500,239000,239000,239000,239000,1
|
||||
20250219,114200,1566963500,239000,239000,239000,239000,79
|
||||
20250219,114100,1548082500,239000,239000,239000,239000,2
|
||||
20250219,114000,1547604500,239000,239000,239000,239000,2
|
||||
20250219,113900,1547126500,239000,239000,239000,239000,17
|
||||
20250219,113800,1543063500,238500,239000,239000,238500,242
|
||||
20250219,113700,1485325500,239000,238500,239000,238500,16
|
||||
20250219,113600,1481508000,238500,238500,238500,238500,1
|
||||
20250219,113500,1481269500,238500,239000,239000,238500,41
|
||||
20250219,113400,1471472500,238500,239000,239000,238500,12
|
||||
20250219,113300,1468606000,239000,238500,239000,238500,9
|
||||
20250219,113200,1466457500,238500,239000,239000,238500,16
|
||||
20250219,113100,1462637500,238500,238500,238500,238500,0
|
||||
20250219,113000,1462637500,238500,238500,238500,238500,15
|
||||
20250219,112900,1459060000,238500,238500,238500,238500,1
|
||||
20250219,112800,1458821500,238500,239000,239000,238500,20
|
||||
20250219,112700,1454051000,238500,238500,238500,238500,0
|
||||
20250219,112600,1454051000,238500,239000,239000,238500,18
|
||||
20250219,112500,1449750500,238500,239000,239000,238500,7
|
||||
20250219,112400,1448079000,238500,238500,238500,238500,4
|
||||
20250219,112300,1447125000,238500,239000,239000,238500,6
|
||||
20250219,112200,1445692000,238500,238500,238500,238500,6
|
||||
20250219,112100,1444261000,238500,238500,238500,238500,1
|
||||
20250219,112000,1444022500,239000,239000,239000,239000,30
|
||||
20250219,111900,1436852500,239000,239000,239000,239000,4
|
||||
20250219,111800,1435896500,238500,238500,238500,238500,1
|
||||
20250219,111700,1435658000,239000,239000,239000,239000,0
|
||||
20250219,111600,1435658000,239000,239000,239000,239000,1
|
||||
20250219,111500,1435419000,239000,239000,239000,239000,5
|
||||
20250219,111400,1434224000,238500,238500,238500,238500,1
|
||||
20250219,111300,1433985500,238500,239000,239000,238500,18
|
||||
20250219,111200,1429684000,239000,239000,239000,239000,39
|
||||
20250219,111100,1420363000,239000,239000,239000,239000,22
|
||||
20250219,111000,1415105000,239000,238500,239000,238500,5
|
||||
20250219,110900,1413910500,238500,238500,238500,238500,5
|
||||
20250219,110800,1412718000,238500,238500,238500,238500,1
|
||||
20250219,110700,1412479500,238500,238500,238500,238500,24
|
||||
20250219,110600,1406755500,238500,239000,239000,238500,5
|
||||
20250219,110500,1405561000,238500,238000,238500,238000,9
|
||||
20250219,110400,1403415000,238500,238500,238500,238500,532
|
||||
20250219,110300,1276533000,238500,239000,239000,238500,4
|
||||
20250219,110200,1275578000,239500,239000,239500,239000,7
|
||||
20250219,110100,1273902500,239500,239000,239500,239000,5
|
||||
20250219,110000,1272707000,239000,238500,239000,238500,96
|
||||
20250219,105900,1249763500,238500,238500,239000,238500,16
|
||||
20250219,105800,1245945000,239000,239000,239000,239000,113
|
||||
20250219,105700,1218938000,239500,239500,239500,239500,4
|
||||
20250219,105600,1217980000,239500,239000,239500,239000,22
|
||||
20250219,105500,1212716000,239500,239500,239500,239500,6
|
||||
20250219,105400,1211279000,240000,239000,240000,239000,53
|
||||
20250219,105300,1198610000,240000,239000,240000,239000,3
|
||||
20250219,105200,1197891000,239000,239000,239000,239000,14
|
||||
20250219,105100,1194545000,239500,239000,239500,239000,19
|
||||
20250219,105000,1189995000,239000,239000,239500,239000,95
|
||||
20250219,104900,1167254000,239000,239000,239000,239000,0
|
||||
20250219,104800,1167254000,239000,239000,239000,239000,0
|
||||
20250219,104700,1167254000,239000,239000,239500,239000,3
|
||||
20250219,104600,1166536500,239500,239500,239500,239500,33
|
||||
20250219,104500,1158633000,239000,239000,239000,238500,29
|
||||
20250219,104400,1151702500,239000,239000,239000,239000,2
|
||||
20250219,104300,1151224500,239000,239000,239000,239000,23
|
||||
20250219,104200,1145727500,239000,239000,239000,239000,1
|
||||
20250219,104100,1145488500,239000,239000,239000,239000,2
|
||||
20250219,104000,1145010500,239000,239000,239000,239000,3
|
||||
20250219,103900,1144293500,239000,239000,239000,239000,4
|
||||
20250219,103800,1143337500,239000,239000,239000,239000,9
|
||||
20250219,103700,1141186500,239000,239000,239000,239000,3
|
||||
20250219,103600,1140469500,239000,239000,239000,239000,10
|
||||
20250219,103500,1138079500,238500,239000,239000,238500,2
|
||||
20250219,103400,1137602000,239000,239500,239500,239000,2
|
||||
20250219,103300,1137123500,239000,238500,239000,238500,19
|
||||
20250219,103200,1132583500,238500,239000,239000,238500,12
|
||||
20250219,103100,1129716500,239000,239000,239000,239000,4
|
||||
20250219,103000,1128760500,239000,239000,239000,238500,8
|
||||
20250219,102900,1126849500,239000,239500,239500,238500,45
|
||||
20250219,102800,1116099500,238500,238500,238500,238500,103
|
||||
20250219,102700,1091534000,238500,238500,238500,238500,5
|
||||
20250219,102600,1090341500,238500,238500,238500,238500,172
|
||||
20250219,102500,1049319500,239500,239000,239500,238500,631
|
||||
20250219,102400,898510000,239500,239500,239500,239500,19
|
||||
20250219,102300,893959500,239500,239500,239500,239500,0
|
||||
20250219,102200,893959500,239500,240000,240000,239500,3
|
||||
20250219,102100,893240000,239500,239500,239500,239500,83
|
||||
20250219,102000,873361500,239500,239000,239500,239000,34
|
||||
20250219,101900,865223000,239000,239000,239000,239000,12
|
||||
20250219,101800,862355000,239000,239500,239500,239000,10
|
||||
20250219,101700,859961000,239500,239500,239500,239500,1
|
||||
20250219,101600,859721500,239000,239500,239500,239000,5
|
||||
20250219,101500,858524500,239500,239000,239500,239000,72
|
||||
20250219,101400,841314000,239500,239000,239500,239000,16
|
||||
20250219,101300,837485000,239000,239000,239000,239000,44
|
||||
20250219,101200,826969000,239000,239500,239500,239000,29
|
||||
20250219,101100,820035500,239500,239500,239500,239500,147
|
||||
20250219,101000,784829000,239500,239500,239500,239500,20
|
||||
20250219,100900,780039000,240000,240000,240000,240000,5
|
||||
20250219,100800,778839000,240000,240000,240000,240000,6
|
||||
20250219,100700,777399000,239500,240000,240000,239500,15
|
||||
20250219,100600,773800000,240000,240000,240000,239500,42
|
||||
20250219,100500,763725000,240000,240000,240000,240000,1
|
||||
20250219,100400,763485000,240500,240000,240500,240000,14
|
||||
20250219,100300,760121000,239500,240000,240000,239500,33
|
||||
20250219,100200,752201500,240500,240500,240500,240500,0
|
||||
20250219,100100,752201500,240500,241000,241000,240500,16
|
||||
20250219,100000,748353000,241000,240000,241000,240000,6
|
||||
20250219,095900,746909500,240500,240500,240500,240500,110
|
||||
20250219,095800,720454500,240500,240500,240500,240500,0
|
||||
20250219,095700,720454500,240500,240500,240500,240500,0
|
||||
20250219,095600,720454500,240500,240500,240500,240500,0
|
||||
20250219,095500,720454500,240500,240500,240500,240500,2
|
||||
20250219,095400,719973500,240500,240500,240500,240500,2
|
||||
20250219,095300,719492500,240500,240500,240500,240500,8
|
||||
20250219,095200,717568500,240500,240500,240500,240500,2
|
||||
20250219,095100,717087500,240500,240500,240500,240500,3
|
||||
20250219,095000,716366000,241000,241000,241000,241000,81
|
||||
20250219,094900,696845000,241000,241000,241000,241000,10
|
||||
20250219,094800,694435000,241000,240500,241000,240500,34
|
||||
20250219,094700,686253000,240500,240500,240500,240500,1
|
||||
20250219,094600,686012500,241000,241000,241000,241000,0
|
||||
20250219,094500,686012500,241000,240500,241000,240500,41
|
||||
20250219,094400,676138500,240500,240500,240500,240500,22
|
||||
20250219,094300,670847500,240500,240500,240500,240500,19
|
||||
20250219,094200,666278000,240500,240500,240500,240500,58
|
||||
20250219,094100,652329000,240500,240000,240500,240000,28
|
||||
20250219,094000,645608500,240500,240000,240500,240000,17
|
||||
20250219,093900,641524500,240500,240500,240500,240500,10
|
||||
20250219,093800,639119500,240500,240500,240500,240500,5
|
||||
20250219,093700,637917000,240500,240500,240500,240500,10
|
||||
20250219,093600,635512000,240000,240000,240000,240000,5
|
||||
20250219,093500,634312000,240000,240000,240000,240000,7
|
||||
20250219,093400,632632000,240000,241000,241000,240000,90
|
||||
20250219,093300,610948000,241000,241000,241000,241000,0
|
||||
20250219,093200,610948000,241000,241000,241000,241000,1
|
||||
20250219,093100,610707000,240500,240500,240500,240500,525
|
||||
20250219,093000,484444500,239500,239500,240500,239500,5
|
||||
20250219,092900,483246000,239500,240500,240500,239500,6
|
||||
20250219,092800,481805000,239500,240000,240000,239000,57
|
||||
20250219,092700,468142500,240000,240000,240000,240000,2
|
||||
20250219,092600,467662500,240000,239000,240000,239000,13
|
||||
20250219,092500,464543500,239500,239000,239500,239000,11
|
||||
20250219,092400,461909500,239000,238500,239000,238500,35
|
||||
20250219,092300,453545000,238000,239000,239000,238000,169
|
||||
20250219,092200,413241000,239500,239500,239500,239500,10
|
||||
20250219,092100,410846000,240500,240500,240500,240500,54
|
||||
20250219,092000,397859000,240000,240500,241000,240000,91
|
||||
20250219,091900,376009500,240500,240500,241000,240500,26
|
||||
20250219,091800,369755500,241000,239500,241000,239500,86
|
||||
20250219,091700,349068000,239500,239500,239500,239500,1
|
||||
20250219,091600,348828500,239500,239000,239500,239000,130
|
||||
20250219,091500,317736500,239500,239000,239500,239000,53
|
||||
20250219,091400,305069000,239000,239000,239000,239000,5
|
||||
20250219,091300,303874000,239000,239000,239500,239000,379
|
||||
20250219,091200,213292000,239500,239500,239500,239500,10
|
||||
20250219,091100,210897000,239500,239500,239500,239500,6
|
||||
20250219,091000,209460000,239500,239500,239500,239500,7
|
||||
20250219,090900,207783500,239500,240000,240000,239000,43
|
||||
20250219,090800,197485500,239500,239000,239500,239000,38
|
||||
20250219,090700,188386000,239000,239500,239500,239000,19
|
||||
20250219,090600,183840000,239500,240500,240500,239500,161
|
||||
20250219,090500,145203000,240000,242000,242000,240000,164
|
||||
20250219,090400,105654000,242000,241500,242500,241500,81
|
||||
20250219,090300,86060000,241500,239500,241500,239500,8
|
||||
20250219,090200,84138000,239000,240500,241500,239000,11
|
||||
20250219,090100,81497500,240500,240500,242000,240500,206
|
||||
20250219,090000,31837000,239500,239000,239500,239000,113
|
||||
|
Reference in New Issue
Block a user