Update 2025-02-19 4022 candle_min
This commit is contained in:
737
298040/min/candle-20250219.csv
Normal file
737
298040/min/candle-20250219.csv
Normal file
@@ -0,0 +1,737 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,211500,42885303000,497500,497500,497500,497500,1151
|
||||
20250219,211400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,211300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,211200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,211100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,211000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,210900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,210800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,210700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,210600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,210500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,210400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,210300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,210200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,210100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,210000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,205900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,205800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,205700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,205600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,205500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,205400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,205300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,205200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,205100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,205000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,204900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,204800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,204700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,204600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,204500,42885303000,497500,497500,497500,497500,1151
|
||||
20250219,204400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,204300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,204200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,204100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,204000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,203900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,203800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,203700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,203600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,203500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,203400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,203300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,203200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,203100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,203000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,202900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,202800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,202700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,202600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,202500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,202400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,202300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,202200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,202100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,202000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,201900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,201800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,201700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,201600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,201500,42885303000,497500,497500,497500,497500,1151
|
||||
20250219,201400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,201300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,201200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,201100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,201000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,200900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,200800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,200700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,200600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,200500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,200400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,200300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,200200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,200100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,200000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,195900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,195800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,195700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,195600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,195500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,195400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,195300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,195200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,195100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,195000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,194900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,194800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,194700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,194600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,194500,42885303000,497500,497500,497500,497500,1151
|
||||
20250219,194400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,194300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,194200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,194100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,194000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,193900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,193800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,193700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,193600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,193500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,193400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,193300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,193200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,193100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,193000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,192900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,192800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,192700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,192600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,192500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,192400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,192300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,192200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,192100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,192000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,191900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,191800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,191700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,191600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,191500,42885303000,497500,497500,497500,497500,1151
|
||||
20250219,191400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,191300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,191200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,191100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,191000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,190900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,190800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,190700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,190600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,190500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,190400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,190300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,190200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,190100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,190000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,185900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,185800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,185700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,185600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,185500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,185400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,185300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,185200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,185100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,185000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,184900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,184800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,184700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,184600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,184500,42885303000,497500,497500,497500,497500,1151
|
||||
20250219,184400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,184300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,184200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,184100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,184000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,183900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,183800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,183700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,183600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,183500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,183400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,183300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,183200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,183100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,183000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,182900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,182800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,182700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,182600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,182500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,182400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,182300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,182200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,182100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,182000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,181900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,181800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,181700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,181600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,181500,42885303000,497500,497500,497500,497500,1151
|
||||
20250219,181400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,181300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,181200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,181100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,181000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,180900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,180800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,180700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,180600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,180500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,180400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,180300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,180200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,180100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,180000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,175900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,175800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,175700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,175600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,175500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,175400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,175300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,175200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,175100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,175000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,174900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,174800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,174700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,174600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,174500,42885303000,497500,497500,497500,497500,1151
|
||||
20250219,174400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,174300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,174200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,174100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,174000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,173900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,173800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,173700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,173600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,173500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,173400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,173300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,173200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,173100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,173000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,172900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,172800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,172700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,172600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,172500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,172400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,172300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,172200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,172100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,172000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,171900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,171800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,171700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,171600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,171500,42885303000,497500,497500,497500,497500,1151
|
||||
20250219,171400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,171300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,171200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,171100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,171000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,170900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,170800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,170700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,170600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,170500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,170400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,170300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,170200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,170100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,170000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,165900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,165800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,165700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,165600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,165500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,165400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,165300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,165200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,165100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,165000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,164900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,164800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,164700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,164600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,164500,42885303000,497500,497500,497500,497500,1151
|
||||
20250219,164400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,164300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,164200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,164100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,164000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,163900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,163800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,163700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,163600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,163500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,163400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,163300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,163200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,163100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,163000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,162900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,162800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,162700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,162600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,162500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,162400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,162300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,162200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,162100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,162000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,161900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,161800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,161700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,161600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,161500,42885303000,497500,497500,497500,497500,1151
|
||||
20250219,161400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,161300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,161200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,161100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,161000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,160900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,160800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,160700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,160600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,160500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,160400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,160300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,160200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,160100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,160000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,155900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,155800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,155700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,155600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,155500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,155400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,155300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,155200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,155100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,155000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,154900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,154800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,154700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,154600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,154500,42885303000,497500,497500,497500,497500,1151
|
||||
20250219,154400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,154300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,154200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,154100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,154000,42885303000,497500,497500,497500,497500,0
|
||||
20250219,153900,42885303000,497500,497500,497500,497500,0
|
||||
20250219,153800,42885303000,497500,497500,497500,497500,0
|
||||
20250219,153700,42885303000,497500,497500,497500,497500,0
|
||||
20250219,153600,42885303000,497500,497500,497500,497500,0
|
||||
20250219,153500,42885303000,497500,497500,497500,497500,0
|
||||
20250219,153400,42885303000,497500,497500,497500,497500,0
|
||||
20250219,153300,42885303000,497500,497500,497500,497500,0
|
||||
20250219,153200,42885303000,497500,497500,497500,497500,0
|
||||
20250219,153100,42885303000,497500,497500,497500,497500,0
|
||||
20250219,153000,42885303000,497500,497500,497500,497500,1151
|
||||
20250219,152900,42312680500,498000,498000,498000,498000,0
|
||||
20250219,152800,42312680500,498000,498000,498000,498000,0
|
||||
20250219,152700,42312680500,498000,498000,498000,498000,0
|
||||
20250219,152600,42312680500,498000,498000,498000,498000,0
|
||||
20250219,152500,42312680500,498000,498000,498000,498000,0
|
||||
20250219,152400,42312680500,498000,498000,498000,498000,0
|
||||
20250219,152300,42312680500,498000,498000,498000,498000,0
|
||||
20250219,152200,42312680500,498000,498000,498000,498000,0
|
||||
20250219,152100,42312680500,498000,498000,498000,498000,0
|
||||
20250219,152000,42312680500,498000,498000,498000,498000,0
|
||||
20250219,151900,42312680500,498000,498500,499000,498000,155
|
||||
20250219,151800,42235418500,498000,498500,499000,498000,142
|
||||
20250219,151700,42164641000,498500,497500,499000,497500,103
|
||||
20250219,151600,42113306500,497500,497500,498500,497500,179
|
||||
20250219,151500,42024160000,497500,498000,498500,497500,191
|
||||
20250219,151400,41929067000,498000,498000,498500,497500,132
|
||||
20250219,151300,41863330000,498000,497500,498000,497000,230
|
||||
20250219,151200,41748889000,498000,498000,498000,497500,119
|
||||
20250219,151100,41689652500,497500,497500,498000,497000,224
|
||||
20250219,151000,41578204500,498000,497500,498000,497000,170
|
||||
20250219,150900,41493649500,497500,497500,498000,497500,235
|
||||
20250219,150800,41376714000,498000,497500,498500,497500,127
|
||||
20250219,150700,41313470000,498000,498000,498500,497500,207
|
||||
20250219,150600,41210439000,497500,497500,498000,497500,153
|
||||
20250219,150500,41134285000,497500,497500,498000,497000,179
|
||||
20250219,150400,41045207500,498000,498000,498500,497000,188
|
||||
20250219,150300,40951613000,497500,498000,498000,497500,107
|
||||
20250219,150200,40898354000,498000,498000,498500,497500,213
|
||||
20250219,150100,40792320500,497500,497500,498000,497500,222
|
||||
20250219,150000,40681825000,497500,497500,498500,497500,196
|
||||
20250219,145900,40584246000,498000,498500,498500,497500,494
|
||||
20250219,145800,40338188500,499000,498500,499000,498000,221
|
||||
20250219,145700,40228053000,498000,498500,499000,498000,156
|
||||
20250219,145600,40150287500,498500,498000,498500,497500,169
|
||||
20250219,145500,40066129500,498000,497500,498000,497500,166
|
||||
20250219,145400,39983503500,497500,498000,498500,497500,111
|
||||
20250219,145300,39928233500,498000,498000,498500,497500,145
|
||||
20250219,145200,39856007000,498000,498500,498500,497000,347
|
||||
20250219,145100,39683274500,498000,497000,498500,496500,308
|
||||
20250219,145000,39530133000,497000,499000,499000,496500,771
|
||||
20250219,144900,39146508500,498500,499000,499000,498000,135
|
||||
20250219,144800,39079195500,498500,498500,499000,498000,139
|
||||
20250219,144700,39009918500,498000,499000,499000,498000,203
|
||||
20250219,144600,38908685000,499000,499000,499000,498000,152
|
||||
20250219,144500,38832909500,499000,499000,499000,498500,164
|
||||
20250219,144400,38751115000,499000,499000,499500,498500,112
|
||||
20250219,144300,38695239000,499000,499000,499500,498500,132
|
||||
20250219,144200,38629393000,499500,499000,499500,498500,163
|
||||
20250219,144100,38548087000,499000,499500,499500,498500,132
|
||||
20250219,144000,38482217000,499500,499000,499500,498500,112
|
||||
20250219,143900,38426316000,499000,499500,499500,498500,160
|
||||
20250219,143800,38346465500,499500,499500,499500,498500,155
|
||||
20250219,143700,38269093500,498500,499000,499500,498000,95
|
||||
20250219,143600,38221708000,499500,498500,499500,498000,154
|
||||
20250219,143500,38144891500,498000,499000,499000,498000,140
|
||||
20250219,143400,38075078500,498500,498000,499000,497500,128
|
||||
20250219,143300,38011291000,498500,498500,498500,498000,102
|
||||
20250219,143200,37960466500,498000,498000,498500,497500,130
|
||||
20250219,143100,37895720000,498000,497500,498500,497500,159
|
||||
20250219,143000,37816568000,498000,497500,498500,497000,156
|
||||
20250219,142900,37738935000,498000,497500,498500,497500,139
|
||||
20250219,142800,37669737500,498000,497500,498000,497500,114
|
||||
20250219,142700,37612999000,497500,497500,498000,497000,199
|
||||
20250219,142600,37513991000,498000,497000,498000,497000,131
|
||||
20250219,142500,37448810000,497500,497000,498000,497000,136
|
||||
20250219,142400,37381183500,497500,498000,498000,497000,110
|
||||
20250219,142300,37326458000,498000,498000,498000,497500,83
|
||||
20250219,142200,37285150500,498000,497000,498500,497000,169
|
||||
20250219,142100,37201099500,497500,499000,499000,497500,269
|
||||
20250219,142000,37067159000,499000,499000,499500,498500,84
|
||||
20250219,141900,37025237000,499000,498000,499000,498000,127
|
||||
20250219,141800,36961949500,498500,498500,498500,498000,92
|
||||
20250219,141700,36916117000,498500,497500,498500,497500,128
|
||||
20250219,141600,36852377500,498000,498000,498500,497500,136
|
||||
20250219,141500,36784649500,498000,498500,498500,497500,123
|
||||
20250219,141400,36723419000,498500,497500,498500,497500,99
|
||||
20250219,141300,36674106500,498000,498000,498000,497500,147
|
||||
20250219,141200,36600929500,498000,498000,498500,497500,128
|
||||
20250219,141100,36537194000,498000,498000,499000,498000,137
|
||||
20250219,141000,36468947000,498500,498500,498500,497500,82
|
||||
20250219,140900,36428107000,498000,498500,498500,498000,108
|
||||
20250219,140800,36374302000,498500,498500,498500,498000,90
|
||||
20250219,140700,36329464000,498500,497500,498500,497500,60
|
||||
20250219,140600,36299594500,498000,498500,498500,498000,89
|
||||
20250219,140500,36255265500,498500,498500,498500,498000,126
|
||||
20250219,140400,36192498500,498500,499500,499500,498000,555
|
||||
20250219,140300,35915952500,499500,498000,499500,498000,181
|
||||
20250219,140200,35825652500,498000,498000,498500,498000,84
|
||||
20250219,140100,35783801000,498500,499500,499500,498000,157
|
||||
20250219,140000,35705537500,499500,498500,499500,498000,150
|
||||
20250219,135900,35630734000,499000,499000,499500,498500,87
|
||||
20250219,135800,35587341000,498500,499000,499500,498500,99
|
||||
20250219,135700,35537951000,499500,499000,499500,499000,107
|
||||
20250219,135600,35484531500,499500,499500,499500,499000,72
|
||||
20250219,135500,35448591500,499000,499000,499000,498500,97
|
||||
20250219,135400,35400214500,499000,499000,499000,498500,98
|
||||
20250219,135300,35351321000,499000,497500,499000,497500,98
|
||||
20250219,135200,35302499000,497500,499000,499000,497500,135
|
||||
20250219,135100,35235231000,498500,497500,499000,497500,178
|
||||
20250219,135000,35146482500,498000,497500,498000,497000,181
|
||||
20250219,134900,35056446500,497000,497000,497500,497000,119
|
||||
20250219,134800,34997291000,497000,495000,497500,495000,222
|
||||
20250219,134700,34887000500,496000,498500,499500,495000,4156
|
||||
20250219,134600,32824834000,498500,498500,499000,498000,73
|
||||
20250219,134500,32788419000,499000,498500,500000,498000,199
|
||||
20250219,134400,32689263000,497500,500000,501000,497500,859
|
||||
20250219,134300,32261484000,500000,499500,501000,499000,130
|
||||
20250219,134200,32196514500,500000,499500,501000,499000,241
|
||||
20250219,134100,32076062500,499500,499000,499500,499000,158
|
||||
20250219,134000,31997201000,499000,499000,499500,499000,106
|
||||
20250219,133900,31944272000,499500,499000,499500,499000,41
|
||||
20250219,133800,31923811000,498500,498500,499000,498500,195
|
||||
20250219,133700,31826531500,499000,498500,499000,498500,50
|
||||
20250219,133600,31801596000,498500,498500,499000,498500,42
|
||||
20250219,133500,31780655500,498500,498500,499000,498500,59
|
||||
20250219,133400,31751242000,499000,499500,500000,498500,366
|
||||
20250219,133300,31568505500,500000,499500,500000,499500,44
|
||||
20250219,133200,31546522000,500000,499000,500000,499000,101
|
||||
20250219,133100,31496086500,499000,499000,500000,499000,890
|
||||
20250219,133000,31051942500,499000,499000,499500,499000,74
|
||||
20250219,132900,31014996500,499000,500000,500000,499000,104
|
||||
20250219,132800,30963047500,500000,500000,501000,499000,384
|
||||
20250219,132700,30771247000,500000,500000,501000,500000,33
|
||||
20250219,132600,30754741000,500000,499500,500000,499000,147
|
||||
20250219,132500,30681302000,499000,501000,501000,499000,296
|
||||
20250219,132400,30533353000,501000,501000,501000,500000,140
|
||||
20250219,132300,30463236000,501000,502000,503000,501000,111
|
||||
20250219,132200,30407560000,502000,501000,503000,501000,70
|
||||
20250219,132100,30372408000,502000,501000,502000,501000,186
|
||||
20250219,132000,30279059000,501000,500000,502000,500000,164
|
||||
20250219,131900,30196984000,500000,500000,501000,500000,23
|
||||
20250219,131800,30185477000,500000,501000,502000,500000,118
|
||||
20250219,131700,30126360000,501000,501000,502000,501000,125
|
||||
20250219,131600,30063732000,502000,501000,502000,501000,35
|
||||
20250219,131500,30046188000,501000,501000,502000,501000,65
|
||||
20250219,131400,30013606000,501000,501000,502000,501000,33
|
||||
20250219,131300,29997067000,502000,501000,502000,501000,47
|
||||
20250219,131200,29973504000,501000,502000,503000,501000,81
|
||||
20250219,131100,29932849000,502000,502000,503000,502000,34
|
||||
20250219,131000,29915777000,502000,502000,503000,502000,36
|
||||
20250219,130900,29897702000,502000,502000,503000,501000,149
|
||||
20250219,130800,29822896000,501000,501000,502000,501000,62
|
||||
20250219,130700,29791817000,501000,501000,502000,501000,63
|
||||
20250219,130600,29760239000,501000,501000,502000,501000,41
|
||||
20250219,130500,29739693000,501000,501000,501000,500000,121
|
||||
20250219,130400,29679107000,500000,500000,501000,500000,33
|
||||
20250219,130300,29662595000,500000,499000,500000,499000,61
|
||||
20250219,130200,29632136000,500000,498500,500000,498500,57
|
||||
20250219,130100,29603699500,498500,499000,499000,498500,31
|
||||
20250219,130000,29588243000,498000,498000,499500,498000,585
|
||||
20250219,125900,29296852500,498500,500000,500000,498500,800
|
||||
20250219,125800,28897788000,500000,499500,501000,499500,55
|
||||
20250219,125700,28870282500,500000,499000,500000,499000,108
|
||||
20250219,125600,28816358500,499000,499500,500000,499000,592
|
||||
20250219,125500,28520911000,499000,499500,499500,499000,291
|
||||
20250219,125400,28375571500,499500,500000,501000,499500,466
|
||||
20250219,125300,28142570000,500000,500000,501000,500000,72
|
||||
20250219,125200,28106560000,501000,500000,501000,500000,71
|
||||
20250219,125100,28071015000,501000,500000,501000,500000,101
|
||||
20250219,125000,28020462000,501000,500000,501000,500000,67
|
||||
20250219,124900,27986936000,500000,500000,501000,500000,41
|
||||
20250219,124800,27966432000,500000,500000,501000,500000,50
|
||||
20250219,124700,27941429000,500000,500000,501000,500000,53
|
||||
20250219,124600,27914905000,500000,501000,501000,500000,77
|
||||
20250219,124500,27876378000,501000,501000,501000,501000,67
|
||||
20250219,124400,27842811000,501000,501000,502000,501000,10
|
||||
20250219,124300,27837800000,500000,501000,502000,500000,197
|
||||
20250219,124200,27739113000,502000,501000,502000,501000,45
|
||||
20250219,124100,27716564000,501000,502000,502000,501000,148
|
||||
20250219,124000,27642269000,502000,502000,503000,502000,87
|
||||
20250219,123900,27598562000,503000,502000,503000,502000,32
|
||||
20250219,123800,27582484000,503000,501000,503000,501000,104
|
||||
20250219,123700,27530274000,502000,501000,502000,501000,14
|
||||
20250219,123600,27523254000,501000,501000,502000,501000,89
|
||||
20250219,123500,27478640000,501000,500000,502000,500000,78
|
||||
20250219,123400,27439557000,501000,500000,502000,500000,237
|
||||
20250219,123300,27320790000,500000,500000,501000,500000,34
|
||||
20250219,123200,27303787000,500000,500000,501000,500000,30
|
||||
20250219,123100,27288782000,500000,500000,501000,500000,66
|
||||
20250219,123000,27255756000,500000,500000,501000,500000,35
|
||||
20250219,122900,27238254000,500000,500000,501000,499500,244
|
||||
20250219,122800,27116251500,500000,501000,501000,500000,69
|
||||
20250219,122700,27081693500,501000,501000,502000,500000,33
|
||||
20250219,122600,27065160500,502000,501000,502000,501000,122
|
||||
20250219,122500,27004035500,502000,501000,502000,501000,144
|
||||
20250219,122400,26931884500,501000,501000,502000,501000,31
|
||||
20250219,122300,26916350500,501000,501000,502000,501000,43
|
||||
20250219,122200,26894805500,502000,500000,502000,500000,59
|
||||
20250219,122100,26865235500,500000,501000,501000,500000,112
|
||||
20250219,122000,26809189500,501000,500000,502000,500000,105
|
||||
20250219,121900,26756644500,500000,501000,501000,500000,264
|
||||
20250219,121800,26624426500,502000,501000,502000,501000,90
|
||||
20250219,121700,26579329500,501000,501000,502000,501000,17
|
||||
20250219,121600,26570811500,501000,501000,502000,501000,109
|
||||
20250219,121500,26516169500,501000,501000,502000,501000,60
|
||||
20250219,121400,26486095500,501000,501000,502000,501000,30
|
||||
20250219,121300,26471053500,501000,501000,502000,501000,43
|
||||
20250219,121200,26449499500,501000,501000,501000,501000,21
|
||||
20250219,121100,26438978500,501000,501000,502000,501000,65
|
||||
20250219,121000,26406398500,501000,501000,502000,500000,101
|
||||
20250219,120900,26355802500,501000,501000,502000,501000,32
|
||||
20250219,120800,26339767500,502000,501000,502000,501000,39
|
||||
20250219,120700,26320226500,501000,501000,502000,501000,33
|
||||
20250219,120600,26303675500,501000,501000,502000,500000,83
|
||||
20250219,120500,26262117500,501000,501000,502000,501000,90
|
||||
20250219,120400,26217023500,501000,502000,502000,499500,806
|
||||
20250219,120300,25813615500,502000,501000,502000,501000,103
|
||||
20250219,120200,25761940500,501000,501000,502000,501000,59
|
||||
20250219,120100,25732345500,501000,502000,502000,501000,125
|
||||
20250219,120000,25669635500,501000,502000,502000,501000,78
|
||||
20250219,115900,25630520500,502000,500000,502000,500000,75
|
||||
20250219,115800,25592967500,500000,500000,501000,500000,102
|
||||
20250219,115700,25541965500,500000,500000,501000,500000,250
|
||||
20250219,115600,25416957500,500000,500000,501000,500000,31
|
||||
20250219,115500,25401445500,500000,499500,500000,499000,131
|
||||
20250219,115400,25335970000,499500,499000,499500,499000,101
|
||||
20250219,115300,25285551500,498500,499000,499000,498500,107
|
||||
20250219,115200,25232185000,499000,499500,500000,499000,137
|
||||
20250219,115100,25163786000,500000,499500,500000,499500,47
|
||||
20250219,115000,25140308000,499500,499500,500000,499500,40
|
||||
20250219,114900,25120325000,500000,499500,500000,499500,184
|
||||
20250219,114800,25028387500,499500,499500,500000,499500,62
|
||||
20250219,114700,24997410500,499500,499500,500000,499500,78
|
||||
20250219,114600,24958416500,500000,499000,500000,499000,60
|
||||
20250219,114500,24928457000,499000,499000,499500,499000,149
|
||||
20250219,114400,24854056500,499000,498500,499500,498500,123
|
||||
20250219,114300,24792672500,498500,498500,499000,498000,49
|
||||
20250219,114200,24768250500,498000,498500,499000,498000,204
|
||||
20250219,114100,24666558000,498500,498000,499000,498000,162
|
||||
20250219,114000,24585782000,498000,498000,498500,497500,95
|
||||
20250219,113900,24538471500,498000,497500,498000,497500,77
|
||||
20250219,113800,24500127000,497500,498000,498500,497500,177
|
||||
20250219,113700,24411983000,498000,498000,498500,498000,62
|
||||
20250219,113600,24381092500,498000,498000,498500,498000,26
|
||||
20250219,113500,24368144000,498000,498000,498500,497500,188
|
||||
20250219,113400,24274563500,498500,498000,498500,498000,94
|
||||
20250219,113300,24227720000,498000,498000,498000,498000,27
|
||||
20250219,113200,24214274000,498000,498500,499000,498000,51
|
||||
20250219,113100,24188853000,498000,498500,499000,498000,102
|
||||
20250219,113000,24138008000,498000,497500,498000,497500,57
|
||||
20250219,112900,24109629000,498000,497500,498500,497500,47
|
||||
20250219,112800,24086231500,498000,498500,498500,497500,78
|
||||
20250219,112700,24047387000,498000,498500,498500,498000,83
|
||||
20250219,112600,24006043500,498500,498000,498500,498000,83
|
||||
20250219,112500,23964678500,498000,497500,498000,497500,68
|
||||
20250219,112400,23930830000,498000,497500,498500,497500,85
|
||||
20250219,112300,23888505500,497500,498000,498500,497500,132
|
||||
20250219,112200,23822766000,498000,497500,498000,497500,79
|
||||
20250219,112100,23783443000,497500,497500,498000,497500,143
|
||||
20250219,112000,23712275000,497500,497500,498000,497500,100
|
||||
20250219,111900,23662497500,498000,497500,498500,497500,76
|
||||
20250219,111800,23624649000,497500,498000,498000,497500,190
|
||||
20250219,111700,23530048500,498500,498000,498500,498000,101
|
||||
20250219,111600,23479746500,498000,498500,498500,498000,74
|
||||
20250219,111500,23442879500,498000,498000,499000,498000,96
|
||||
20250219,111400,23395061000,498000,498000,498500,498000,74
|
||||
20250219,111300,23358194000,498000,499500,500000,498000,131
|
||||
20250219,111200,23292889000,499500,498500,499500,498500,40
|
||||
20250219,111100,23272923500,498500,499000,499500,498000,118
|
||||
20250219,111000,23214063500,499000,498000,499500,498000,46
|
||||
20250219,110900,23191132500,498000,498000,498500,498000,45
|
||||
20250219,110800,23168716500,498500,499000,499000,497500,126
|
||||
20250219,110700,23105927000,499000,498500,499000,498000,115
|
||||
20250219,110600,23048593500,498500,498500,499000,498500,54
|
||||
20250219,110500,23021663500,498500,497000,499000,497000,68
|
||||
20250219,110400,22987785500,497000,497000,498000,497000,174
|
||||
20250219,110300,22901259000,497000,497500,497500,497000,82
|
||||
20250219,110200,22860469500,497500,497500,498000,497000,76
|
||||
20250219,110100,22822663000,497000,497000,497500,497000,114
|
||||
20250219,110000,22765977000,497000,497500,498000,497000,72
|
||||
20250219,105900,22730170000,497500,497500,498000,497500,33
|
||||
20250219,105800,22713751500,497500,498000,498000,497000,732
|
||||
20250219,105700,22349888500,498000,498000,498000,497000,373
|
||||
20250219,105600,22164335500,498000,498000,498500,498000,116
|
||||
20250219,105500,22106531000,498000,497500,498500,497500,100
|
||||
20250219,105400,22056764500,498000,498000,498000,497500,186
|
||||
20250219,105300,21964197500,498000,498000,498500,498000,297
|
||||
20250219,105200,21816289000,498000,498000,498500,498000,90
|
||||
20250219,105100,21771449000,498000,499000,499500,498000,1722
|
||||
20250219,105000,20912887500,499500,500000,501000,499500,367
|
||||
20250219,104900,20729498500,500000,500000,501000,500000,52
|
||||
20250219,104800,20703490500,501000,499500,501000,499500,164
|
||||
20250219,104700,20621445000,499500,499500,500000,499500,46
|
||||
20250219,104600,20598459000,499500,499500,501000,499500,137
|
||||
20250219,104500,20529996000,499000,499000,500000,499000,169
|
||||
20250219,104400,20445606500,499000,500000,500000,499000,734
|
||||
20250219,104300,20078922500,501000,501000,501000,500000,244
|
||||
20250219,104200,19956868500,500000,501000,501000,500000,91
|
||||
20250219,104100,19911308500,500000,501000,501000,500000,201
|
||||
20250219,104000,19810640500,502000,502000,502000,501000,62
|
||||
20250219,103900,19779566500,501000,501000,501000,501000,26
|
||||
20250219,103800,19766540500,502000,503000,503000,501000,197
|
||||
20250219,103700,19667669500,503000,502000,504000,502000,79
|
||||
20250219,103600,19627960500,502000,503000,503000,502000,18
|
||||
20250219,103500,19618922500,502000,500000,503000,500000,46
|
||||
20250219,103400,19595829500,500000,500000,502000,500000,58
|
||||
20250219,103300,19566782500,502000,500000,502000,500000,338
|
||||
20250219,103200,19397516500,500000,499500,501000,499500,148
|
||||
20250219,103100,19323460000,499500,500000,500000,499500,47
|
||||
20250219,103000,19299961000,500000,500000,501000,500000,51
|
||||
20250219,102900,19274457000,500000,499500,500000,499500,97
|
||||
20250219,102800,19225974500,499500,500000,500000,499500,103
|
||||
20250219,102700,19174480500,501000,500000,501000,500000,41
|
||||
20250219,102600,19153972500,500000,499500,501000,499500,565
|
||||
20250219,102500,18871556000,499500,500000,500000,499000,527
|
||||
20250219,102400,18608227500,500000,501000,502000,499500,1115
|
||||
20250219,102300,18050521000,501000,502000,502000,501000,684
|
||||
20250219,102200,17707350000,502000,502000,503000,502000,60
|
||||
20250219,102100,17677219000,502000,503000,504000,502000,152
|
||||
20250219,102000,17600764000,503000,503000,504000,503000,92
|
||||
20250219,101900,17554448000,503000,504000,504000,503000,624
|
||||
20250219,101800,17240207000,504000,504000,505000,504000,60
|
||||
20250219,101700,17209938000,504000,505000,505000,504000,99
|
||||
20250219,101600,17160012000,504000,505000,506000,504000,697
|
||||
20250219,101500,16808026000,505000,506000,507000,505000,33
|
||||
20250219,101400,16791325000,506000,507000,507000,506000,363
|
||||
20250219,101300,16607637000,506000,507000,507000,506000,63
|
||||
20250219,101200,16575731000,508000,507000,508000,506000,294
|
||||
20250219,101100,16426673000,508000,507000,508000,507000,55
|
||||
20250219,101000,16398772000,507000,507000,508000,507000,144
|
||||
20250219,100900,16325698000,508000,507000,509000,507000,47
|
||||
20250219,100800,16301846000,509000,507000,509000,506000,295
|
||||
20250219,100700,16152152000,509000,507000,509000,507000,124
|
||||
20250219,100600,16089232000,507000,508000,509000,507000,210
|
||||
20250219,100500,15982533000,508000,508000,509000,507000,152
|
||||
20250219,100400,15905326000,508000,508000,509000,507000,372
|
||||
20250219,100300,15716415000,509000,509000,509000,508000,117
|
||||
20250219,100200,15656918000,510000,509000,510000,509000,40
|
||||
20250219,100100,15636549000,509000,508000,510000,508000,106
|
||||
20250219,100000,15582546000,509000,510000,510000,508000,188
|
||||
20250219,095900,15486829000,509000,509000,510000,508000,130
|
||||
20250219,095800,15420654000,508000,508000,509000,507000,156
|
||||
20250219,095700,15341396000,509000,508000,509000,507000,110
|
||||
20250219,095600,15285484000,507000,508000,509000,507000,140
|
||||
20250219,095500,15214359000,508000,508000,509000,507000,126
|
||||
20250219,095400,15150331000,508000,508000,509000,507000,175
|
||||
20250219,095300,15061439000,509000,508000,510000,507000,340
|
||||
20250219,095200,14888646000,509000,509000,510000,508000,98
|
||||
20250219,095100,14838764000,508000,508000,509000,507000,254
|
||||
20250219,095000,14709627000,508000,508000,509000,507000,117
|
||||
20250219,094900,14650153000,507000,508000,509000,507000,148
|
||||
20250219,094800,14574983000,508000,508000,509000,506000,743
|
||||
20250219,094700,14198317000,507000,508000,509000,507000,165
|
||||
20250219,094600,14114483000,509000,509000,509000,507000,303
|
||||
20250219,094500,13960550000,508000,508000,509000,508000,122
|
||||
20250219,094400,13898519000,507000,508000,509000,507000,170
|
||||
20250219,094300,13812134000,508000,508000,509000,507000,396
|
||||
20250219,094200,13610968000,507000,508000,509000,507000,301
|
||||
20250219,094100,13457918000,508000,508000,509000,508000,97
|
||||
20250219,094000,13408612000,508000,508000,509000,506000,270
|
||||
20250219,093900,13271726000,507000,508000,508000,506000,515
|
||||
20250219,093800,13010233000,508000,507000,508000,506000,122
|
||||
20250219,093700,12948328000,507000,506000,507000,506000,116
|
||||
20250219,093600,12889533000,506000,509000,510000,506000,451
|
||||
20250219,093500,12660655000,509000,510000,510000,508000,105
|
||||
20250219,093400,12607201000,510000,509000,510000,507000,740
|
||||
20250219,093300,12230594000,510000,508000,510000,507000,386
|
||||
20250219,093200,12034449000,507000,507000,508000,507000,105
|
||||
20250219,093100,11981171000,507000,507000,508000,506000,143
|
||||
20250219,093000,11908664000,506000,507000,507000,506000,100
|
||||
20250219,092900,11858000000,506000,507000,507000,505000,362
|
||||
20250219,092800,11674774000,507000,506000,507000,505000,231
|
||||
20250219,092700,11557827000,506000,506000,507000,506000,96
|
||||
20250219,092600,11509218000,505000,507000,507000,505000,431
|
||||
20250219,092500,11291135000,507000,507000,508000,506000,300
|
||||
20250219,092400,11138958000,506000,507000,508000,505000,79
|
||||
20250219,092300,11098900000,505000,506000,507000,504000,577
|
||||
20250219,092200,10807066000,505000,508000,508000,505000,1660
|
||||
20250219,092100,9967306000,508000,508000,509000,508000,408
|
||||
20250219,092000,9760004000,508000,509000,509000,508000,64
|
||||
20250219,091900,9727435000,510000,511000,512000,509000,564
|
||||
20250219,091800,9439433000,510000,508000,511000,507000,612
|
||||
20250219,091700,9128117000,507000,506000,508000,505000,390
|
||||
20250219,091600,8930691000,506000,508000,508000,505000,1262
|
||||
20250219,091500,8291774000,507000,506000,508000,506000,176
|
||||
20250219,091400,8202596000,506000,508000,508000,505000,914
|
||||
20250219,091300,7739829000,509000,509000,509000,507000,330
|
||||
20250219,091200,7572283000,507000,508000,510000,506000,286
|
||||
20250219,091100,7427245000,507000,508000,510000,506000,817
|
||||
20250219,091000,7012353000,509000,510000,513000,508000,798
|
||||
20250219,090900,6605822000,510000,513000,514000,510000,1676
|
||||
20250219,090800,5749157000,513000,516000,518000,513000,1493
|
||||
20250219,090700,4980314000,516000,515000,517000,515000,904
|
||||
20250219,090600,4513351000,515000,517000,517000,514000,293
|
||||
20250219,090500,4362197000,517000,516000,517000,514000,732
|
||||
20250219,090400,3985078000,516000,515000,516000,511000,818
|
||||
20250219,090300,3564381000,514000,511000,515000,510000,337
|
||||
20250219,090200,3391413000,511000,511000,518000,508000,1311
|
||||
20250219,090100,2719252000,511000,515000,518000,511000,1269
|
||||
20250219,090000,2067155000,515000,513000,521000,510000,4002
|
||||
|
Reference in New Issue
Block a user