Update 2025-02-19 4022 candle_min
This commit is contained in:
737
298050/min/candle-20250219.csv
Normal file
737
298050/min/candle-20250219.csv
Normal file
@@ -0,0 +1,737 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,211500,5652874500,210500,210500,210500,210500,560
|
||||
20250219,211400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,211300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,211200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,211100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,211000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,210900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,210800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,210700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,210600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,210500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,210400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,210300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,210200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,210100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,210000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,205900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,205800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,205700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,205600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,205500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,205400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,205300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,205200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,205100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,205000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,204900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,204800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,204700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,204600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,204500,5652874500,210500,210500,210500,210500,560
|
||||
20250219,204400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,204300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,204200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,204100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,204000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,203900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,203800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,203700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,203600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,203500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,203400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,203300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,203200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,203100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,203000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,202900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,202800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,202700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,202600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,202500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,202400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,202300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,202200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,202100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,202000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,201900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,201800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,201700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,201600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,201500,5652874500,210500,210500,210500,210500,560
|
||||
20250219,201400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,201300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,201200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,201100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,201000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,200900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,200800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,200700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,200600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,200500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,200400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,200300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,200200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,200100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,200000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,195900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,195800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,195700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,195600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,195500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,195400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,195300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,195200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,195100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,195000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,194900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,194800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,194700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,194600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,194500,5652874500,210500,210500,210500,210500,560
|
||||
20250219,194400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,194300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,194200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,194100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,194000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,193900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,193800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,193700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,193600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,193500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,193400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,193300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,193200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,193100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,193000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,192900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,192800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,192700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,192600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,192500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,192400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,192300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,192200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,192100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,192000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,191900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,191800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,191700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,191600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,191500,5652874500,210500,210500,210500,210500,560
|
||||
20250219,191400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,191300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,191200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,191100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,191000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,190900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,190800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,190700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,190600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,190500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,190400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,190300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,190200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,190100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,190000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,185900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,185800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,185700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,185600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,185500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,185400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,185300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,185200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,185100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,185000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,184900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,184800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,184700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,184600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,184500,5652874500,210500,210500,210500,210500,560
|
||||
20250219,184400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,184300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,184200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,184100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,184000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,183900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,183800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,183700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,183600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,183500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,183400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,183300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,183200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,183100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,183000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,182900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,182800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,182700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,182600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,182500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,182400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,182300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,182200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,182100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,182000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,181900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,181800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,181700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,181600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,181500,5652874500,210500,210500,210500,210500,560
|
||||
20250219,181400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,181300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,181200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,181100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,181000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,180900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,180800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,180700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,180600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,180500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,180400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,180300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,180200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,180100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,180000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,175900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,175800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,175700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,175600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,175500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,175400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,175300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,175200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,175100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,175000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,174900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,174800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,174700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,174600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,174500,5652874500,210500,210500,210500,210500,560
|
||||
20250219,174400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,174300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,174200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,174100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,174000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,173900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,173800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,173700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,173600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,173500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,173400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,173300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,173200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,173100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,173000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,172900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,172800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,172700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,172600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,172500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,172400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,172300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,172200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,172100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,172000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,171900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,171800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,171700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,171600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,171500,5652874500,210500,210500,210500,210500,560
|
||||
20250219,171400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,171300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,171200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,171100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,171000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,170900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,170800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,170700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,170600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,170500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,170400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,170300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,170200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,170100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,170000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,165900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,165800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,165700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,165600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,165500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,165400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,165300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,165200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,165100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,165000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,164900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,164800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,164700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,164600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,164500,5652874500,210500,210500,210500,210500,560
|
||||
20250219,164400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,164300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,164200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,164100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,164000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,163900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,163800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,163700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,163600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,163500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,163400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,163300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,163200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,163100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,163000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,162900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,162800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,162700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,162600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,162500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,162400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,162300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,162200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,162100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,162000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,161900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,161800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,161700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,161600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,161500,5652874500,210500,210500,210500,210500,560
|
||||
20250219,161400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,161300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,161200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,161100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,161000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,160900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,160800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,160700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,160600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,160500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,160400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,160300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,160200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,160100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,160000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,155900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,155800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,155700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,155600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,155500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,155400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,155300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,155200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,155100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,155000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,154900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,154800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,154700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,154600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,154500,5652874500,210500,210500,210500,210500,560
|
||||
20250219,154400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,154300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,154200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,154100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,154000,5652874500,210500,210500,210500,210500,0
|
||||
20250219,153900,5652874500,210500,210500,210500,210500,0
|
||||
20250219,153800,5652874500,210500,210500,210500,210500,0
|
||||
20250219,153700,5652874500,210500,210500,210500,210500,0
|
||||
20250219,153600,5652874500,210500,210500,210500,210500,0
|
||||
20250219,153500,5652874500,210500,210500,210500,210500,0
|
||||
20250219,153400,5652874500,210500,210500,210500,210500,0
|
||||
20250219,153300,5652874500,210500,210500,210500,210500,0
|
||||
20250219,153200,5652874500,210500,210500,210500,210500,0
|
||||
20250219,153100,5652874500,210500,210500,210500,210500,0
|
||||
20250219,153000,5652874500,210500,210500,210500,210500,560
|
||||
20250219,152900,5534994500,211000,211000,211000,211000,0
|
||||
20250219,152800,5534994500,211000,211000,211000,211000,0
|
||||
20250219,152700,5534994500,211000,211000,211000,211000,0
|
||||
20250219,152600,5534994500,211000,211000,211000,211000,0
|
||||
20250219,152500,5534994500,211000,211000,211000,211000,0
|
||||
20250219,152400,5534994500,211000,211000,211000,211000,0
|
||||
20250219,152300,5534994500,211000,211000,211000,211000,0
|
||||
20250219,152200,5534994500,211000,211000,211000,211000,0
|
||||
20250219,152100,5534994500,211000,211000,211000,211000,0
|
||||
20250219,152000,5534994500,211000,211000,211000,211000,0
|
||||
20250219,151900,5534994500,211000,211500,211500,211000,84
|
||||
20250219,151800,5517270000,211000,211500,211500,211000,53
|
||||
20250219,151700,5506086000,211500,211500,211500,211000,103
|
||||
20250219,151600,5484347500,211000,211500,211500,211000,126
|
||||
20250219,151500,5457760500,211000,211500,211500,211000,122
|
||||
20250219,151400,5432017000,211500,211500,211500,211000,29
|
||||
20250219,151300,5425888000,211000,211000,211500,211000,187
|
||||
20250219,151200,5386346500,211000,211000,211500,211000,38
|
||||
20250219,151100,5378327500,211500,211500,211500,211000,21
|
||||
20250219,151000,5373894500,211000,211000,211500,211000,16
|
||||
20250219,150900,5370517500,211000,211000,211500,211000,19
|
||||
20250219,150800,5366505500,211500,211000,211500,211000,20
|
||||
20250219,150700,5362283000,211000,211000,211500,211000,11
|
||||
20250219,150600,5359961500,211500,211500,211500,211000,18
|
||||
20250219,150500,5356159000,211500,211000,211500,211000,57
|
||||
20250219,150400,5344131000,211000,211000,211500,211000,14
|
||||
20250219,150300,5341176000,211500,211500,211500,211500,1
|
||||
20250219,150200,5340964500,211500,211500,211500,211000,65
|
||||
20250219,150100,5327246000,211000,211500,211500,211000,110
|
||||
20250219,150000,5304034500,211500,211000,211500,211000,15
|
||||
20250219,145900,5300868500,211000,211000,211500,211000,22
|
||||
20250219,145800,5296225500,211000,211000,211500,211000,328
|
||||
20250219,145700,5227007000,211500,211500,211500,211000,43
|
||||
20250219,145600,5217915500,211500,211500,212000,211000,15
|
||||
20250219,145500,5214743000,211500,211500,212000,211500,31
|
||||
20250219,145400,5208185500,211500,211500,212000,211500,32
|
||||
20250219,145300,5201415500,211500,211500,212000,211500,21
|
||||
20250219,145200,5196973500,211500,211500,212000,211500,22
|
||||
20250219,145100,5192319000,211500,211000,212000,211000,22
|
||||
20250219,145000,5187665000,212000,211500,212000,211000,6
|
||||
20250219,144900,5186396000,211500,211500,211500,211000,13
|
||||
20250219,144800,5183648000,211000,211000,212000,211000,21
|
||||
20250219,144700,5179216000,212000,211500,212000,211500,8
|
||||
20250219,144600,5177522500,211500,211000,212000,211000,17
|
||||
20250219,144500,5173929500,211000,211500,211500,211000,12
|
||||
20250219,144400,5171392000,211500,211500,211500,211500,8
|
||||
20250219,144300,5169700000,211500,212000,212000,211500,4
|
||||
20250219,144200,5168853000,211000,211000,212000,211000,9
|
||||
20250219,144100,5166953000,211000,211000,212000,211000,199
|
||||
20250219,144000,5124898000,211000,211000,211500,211000,43
|
||||
20250219,143900,5115818500,211000,211000,211000,211000,8
|
||||
20250219,143800,5114130500,211000,211500,211500,211000,6
|
||||
20250219,143700,5112864000,211000,211000,211000,211000,116
|
||||
20250219,143600,5088388000,211000,211500,211500,211000,8
|
||||
20250219,143500,5086697500,211500,211500,211500,211000,118
|
||||
20250219,143400,5061796500,211500,211000,211500,211000,10
|
||||
20250219,143300,5059684000,211000,211000,211000,211000,0
|
||||
20250219,143200,5059684000,211000,211500,211500,211000,21
|
||||
20250219,143100,5055250500,211500,212000,212000,211000,9
|
||||
20250219,143000,5053347500,212000,211000,212000,211000,12
|
||||
20250219,142900,5050814500,211500,211000,212000,211000,3
|
||||
20250219,142800,5050180000,211000,211000,211000,211000,121
|
||||
20250219,142700,5024649000,211000,212000,212000,211000,173
|
||||
20250219,142600,4988063000,211500,211500,212000,211500,5
|
||||
20250219,142500,4987005000,211500,212000,212000,211500,23
|
||||
20250219,142400,4982129500,212000,212000,212000,212000,6
|
||||
20250219,142300,4980857500,212500,212000,212500,212000,59
|
||||
20250219,142200,4968349000,212000,212000,212000,212000,1
|
||||
20250219,142100,4968137000,212000,212500,212500,212000,8
|
||||
20250219,142000,4966440500,212000,212000,212000,212000,5
|
||||
20250219,141900,4965380500,212000,212500,212500,212000,4
|
||||
20250219,141800,4964531500,212000,212000,212000,212000,21
|
||||
20250219,141700,4960079500,212500,212000,212500,212000,15
|
||||
20250219,141600,4956899000,212000,212000,212000,212000,22
|
||||
20250219,141500,4952235000,212000,212500,212500,212000,2
|
||||
20250219,141400,4951810500,212000,212000,212000,212000,7
|
||||
20250219,141300,4950326500,212000,212500,212500,212000,12
|
||||
20250219,141200,4947782000,212000,212000,212000,212000,6
|
||||
20250219,141100,4946510000,212000,212000,212000,212000,157
|
||||
20250219,141000,4913226000,212000,211000,212000,211000,132
|
||||
20250219,140900,4885324500,211000,211500,211500,211000,8
|
||||
20250219,140800,4883636000,211000,211500,211500,211000,9
|
||||
20250219,140700,4881736000,211000,211500,211500,211000,11
|
||||
20250219,140600,4879414500,211500,211000,211500,211000,2
|
||||
20250219,140500,4878992000,211000,211500,211500,211000,6
|
||||
20250219,140400,4877725500,211500,211500,212000,211500,81
|
||||
20250219,140300,4860593500,211500,211500,212000,211000,121
|
||||
20250219,140200,4834997500,211500,211500,212000,211500,114
|
||||
20250219,140100,4810886000,211500,212000,212000,211500,63
|
||||
20250219,140000,4797559500,212000,211500,212000,211500,65
|
||||
20250219,135900,4783796500,212000,211500,212000,211500,6
|
||||
20250219,135800,4782525500,211000,212000,212000,211000,205
|
||||
20250219,135700,4739256000,212000,212000,212000,212000,2
|
||||
20250219,135600,4738832000,211500,211500,212000,211500,29
|
||||
20250219,135500,4732697500,212000,211500,212000,211500,7
|
||||
20250219,135400,4731216500,212000,211500,212000,211500,7
|
||||
20250219,135300,4729735000,211500,211500,212500,211500,29
|
||||
20250219,135200,4723599500,212000,212000,212500,212000,96
|
||||
20250219,135100,4703247000,212000,211500,212000,211500,489
|
||||
20250219,135000,4599804500,211500,211000,211500,211000,25
|
||||
20250219,134900,4594522500,211000,211000,211500,211000,19
|
||||
20250219,134800,4590513000,211000,211000,211000,211000,7
|
||||
20250219,134700,4589036000,211500,211000,211500,211000,10
|
||||
20250219,134600,4586924500,211000,211500,211500,211000,28
|
||||
20250219,134500,4581016000,211000,211000,211500,211000,71
|
||||
20250219,134400,4566034500,211500,211000,211500,211000,33
|
||||
20250219,134300,4559065000,211500,211000,211500,211000,21
|
||||
20250219,134200,4554630000,211500,211000,211500,211000,3
|
||||
20250219,134100,4553996000,211500,211500,211500,211500,2
|
||||
20250219,134000,4553573000,211000,211000,211000,211000,13
|
||||
20250219,133900,4550830000,211500,211000,211500,211000,15
|
||||
20250219,133800,4547664500,211000,211000,211500,211000,38
|
||||
20250219,133700,4539645000,211000,211000,211000,211000,107
|
||||
20250219,133600,4517068000,211000,211000,211000,210500,34
|
||||
20250219,133500,4509897500,211000,211000,211000,210500,61
|
||||
20250219,133400,4497035000,211000,211000,211000,211000,636
|
||||
20250219,133300,4362839000,211000,211500,211500,211000,35
|
||||
20250219,133200,4355453500,211000,211500,211500,211000,20
|
||||
20250219,133100,4351227500,211500,211000,211500,211000,10
|
||||
20250219,133000,4349116000,211000,211000,211000,211000,13
|
||||
20250219,132900,4346373000,211500,211000,211500,211000,35
|
||||
20250219,132800,4338987500,211000,211000,211500,211000,33
|
||||
20250219,132700,4332023500,211000,211000,211000,211000,11
|
||||
20250219,132600,4329702500,211000,211000,211500,211000,10
|
||||
20250219,132500,4327592000,211000,211500,211500,211000,28
|
||||
20250219,132400,4321683000,211000,211000,211500,211000,29
|
||||
20250219,132300,4315560500,211500,211000,211500,211000,23
|
||||
20250219,132200,4310696500,211000,211000,211000,211000,20
|
||||
20250219,132100,4306476500,211000,211500,211500,211000,7
|
||||
20250219,132000,4304998000,211500,211500,211500,211500,7
|
||||
20250219,131900,4303517500,211000,211000,211500,211000,10
|
||||
20250219,131800,4301406500,211500,211000,211500,211000,9
|
||||
20250219,131700,4299506500,211000,211500,211500,211000,152
|
||||
20250219,131600,4267433000,211500,211000,211500,211000,6
|
||||
20250219,131500,4266166500,211500,211500,211500,211000,3
|
||||
20250219,131400,4265532500,211500,211500,211500,211500,3
|
||||
20250219,131300,4264898000,211500,211000,211500,211000,54
|
||||
20250219,131200,4253479000,211500,211000,211500,211000,10
|
||||
20250219,131100,4251365500,211000,211000,211000,211000,24
|
||||
20250219,131000,4246301500,211500,211000,211500,211000,12
|
||||
20250219,130900,4243768500,211000,211500,211500,211000,14
|
||||
20250219,130800,4240813000,211000,211000,211000,211000,3
|
||||
20250219,130700,4240180000,211000,211000,211500,211000,13
|
||||
20250219,130600,4237435500,211500,211500,211500,211500,9
|
||||
20250219,130500,4235532000,211500,211000,211500,211000,2
|
||||
20250219,130400,4235109500,211000,211500,211500,211000,15
|
||||
20250219,130300,4231942500,211000,211500,211500,211000,4
|
||||
20250219,130200,4231098000,211500,211000,211500,211000,4
|
||||
20250219,130100,4230253500,211000,211500,212000,211000,8
|
||||
20250219,130000,4228564000,211500,211000,211500,211000,23
|
||||
20250219,125900,4223700000,211000,211500,211500,211000,8
|
||||
20250219,125800,4222010500,211000,211000,211000,211000,3
|
||||
20250219,125700,4221377500,211500,211500,211500,211000,13
|
||||
20250219,125600,4218631000,211500,211500,211500,211500,2
|
||||
20250219,125500,4218208000,211000,211500,211500,211000,16
|
||||
20250219,125400,4214827000,211500,211500,211500,211500,13
|
||||
20250219,125300,4212077500,211000,211000,211000,211000,3
|
||||
20250219,125200,4211444500,211000,211000,211500,211000,11
|
||||
20250219,125100,4209123000,211000,211000,211500,211000,81
|
||||
20250219,125000,4192030000,211500,211500,211500,211500,5
|
||||
20250219,124900,4190972500,211500,211500,211500,211500,1
|
||||
20250219,124800,4190761000,211000,211500,211500,211000,29
|
||||
20250219,124700,4184641000,211500,211000,211500,211000,16
|
||||
20250219,124600,4181257500,211500,211500,211500,211000,13
|
||||
20250219,124500,4178511000,211500,211500,211500,211500,2
|
||||
20250219,124400,4178088000,211500,211000,211500,211000,20
|
||||
20250219,124300,4173867000,211500,211500,211500,211500,2
|
||||
20250219,124200,4173444000,211500,211000,211500,211000,8
|
||||
20250219,124100,4171753000,211500,211500,211500,211000,57
|
||||
20250219,124000,4159701000,211500,211500,211500,211000,62
|
||||
20250219,123900,4146589500,211500,211000,211500,211000,23
|
||||
20250219,123800,4141730000,211500,211500,211500,211000,20
|
||||
20250219,123700,4137501000,211500,211500,211500,211500,9
|
||||
20250219,123600,4135597500,211500,211000,211500,211000,27
|
||||
20250219,123500,4129889000,211000,211500,211500,211000,19
|
||||
20250219,123400,4125875500,211000,211500,211500,211000,12
|
||||
20250219,123300,4123340000,211500,211000,211500,211000,18
|
||||
20250219,123200,4119541500,211000,211000,211000,211000,5
|
||||
20250219,123100,4118486500,211500,211500,211500,211000,67
|
||||
20250219,123000,4104317500,211500,211500,212000,211500,19
|
||||
20250219,122900,4100298500,211500,211500,211500,211500,26
|
||||
20250219,122800,4094799500,212000,211500,212000,211500,3
|
||||
20250219,122700,4094164000,212000,212000,212000,211500,9
|
||||
20250219,122600,4092259500,211500,211500,211500,211500,17
|
||||
20250219,122500,4088664000,211500,211500,212000,211500,19
|
||||
20250219,122400,4084644000,212000,212000,212000,212000,1
|
||||
20250219,122300,4084432000,212000,212000,212000,211500,12
|
||||
20250219,122200,4081892000,212000,212000,212000,212000,2
|
||||
20250219,122100,4081468000,211500,212000,212000,211500,23
|
||||
20250219,122000,4076594000,212000,211500,212000,211500,4
|
||||
20250219,121900,4075747500,212000,212000,212000,212000,2
|
||||
20250219,121800,4075323500,211500,211500,212000,211500,9
|
||||
20250219,121700,4073417000,212000,211500,212000,211500,2
|
||||
20250219,121600,4072993500,211500,212000,212000,211500,12
|
||||
20250219,121500,4070450500,212000,212000,212000,211000,117
|
||||
20250219,121400,4045647500,211000,211000,211500,211000,822
|
||||
20250219,121300,3872142000,211000,211000,211000,210000,303
|
||||
20250219,121200,3808233500,210000,210500,211000,210000,35
|
||||
20250219,121100,3800869500,210500,210500,210500,210000,31
|
||||
20250219,121000,3794356500,211000,210000,211000,210000,39
|
||||
20250219,120900,3786147000,210000,210500,210500,210000,165
|
||||
20250219,120800,3751487500,210000,211000,211000,210000,41
|
||||
20250219,120700,3742868000,210500,211000,211000,210500,1574
|
||||
20250219,120600,3411004000,211500,211000,211500,211000,12
|
||||
20250219,120500,3408471000,211000,211000,211500,211000,29
|
||||
20250219,120400,3402342000,211000,211000,211500,211000,18
|
||||
20250219,120300,3398543500,211000,211000,211500,211000,16
|
||||
20250219,120200,3395165500,211500,211500,211500,211000,252
|
||||
20250219,120100,3341991000,211000,211500,211500,211000,28
|
||||
20250219,120000,3336069500,211000,211500,211500,211000,19
|
||||
20250219,115900,3332060000,211500,211000,211500,211000,30
|
||||
20250219,115800,3325722000,211500,211500,211500,211000,134
|
||||
20250219,115700,3297384500,211500,211500,211500,211500,82
|
||||
20250219,115600,3280041500,211000,211500,211500,211000,6
|
||||
20250219,115500,3278774500,211500,211000,211500,211000,25
|
||||
20250219,115400,3273488000,211000,211500,211500,211000,232
|
||||
20250219,115300,3224473000,211000,211500,211500,211000,27
|
||||
20250219,115200,3218764000,211000,211000,211000,211000,6
|
||||
20250219,115100,3217498000,211000,211500,212000,211000,296
|
||||
20250219,115000,3154893000,211500,212000,212000,211500,8
|
||||
20250219,114900,3153200000,211500,211500,212000,211500,32
|
||||
20250219,114800,3146417000,212000,211500,212000,211500,24
|
||||
20250219,114700,3141336500,212000,212000,212000,212000,25
|
||||
20250219,114600,3136036500,212000,212000,212000,211500,11
|
||||
20250219,114500,3133705000,212000,212000,212000,211500,26
|
||||
20250219,114400,3128193500,212500,211500,212500,211500,5
|
||||
20250219,114300,3127135000,211500,211500,212000,211500,8
|
||||
20250219,114200,3125442500,211500,212000,212000,211500,10
|
||||
20250219,114100,3123326500,212000,212000,212000,212000,34
|
||||
20250219,114000,3116118500,211500,211500,212000,211500,18
|
||||
20250219,113900,3112304500,212000,211500,212000,211500,14
|
||||
20250219,113800,3109339500,212000,211500,212000,211500,77
|
||||
20250219,113700,3093028000,211500,212000,212000,211500,11
|
||||
20250219,113600,3090697000,211500,211500,211500,211500,25
|
||||
20250219,113500,3085409500,211500,212000,212500,211500,61
|
||||
20250219,113400,3072479500,212000,212500,212500,212000,77
|
||||
20250219,113300,3056155000,212500,212000,212500,212000,2
|
||||
20250219,113200,3055730500,212500,212500,212500,212500,2
|
||||
20250219,113100,3055305500,212000,212000,212500,212000,4
|
||||
20250219,113000,3054457000,212500,212000,212500,212000,26
|
||||
20250219,112900,3048944500,212000,212500,212500,212000,4
|
||||
20250219,112800,3048095500,212000,212000,212000,212000,6
|
||||
20250219,112700,3046823500,212500,212000,212500,212000,5
|
||||
20250219,112600,3045763000,212000,212000,212000,212000,2
|
||||
20250219,112500,3045339000,212500,212500,212500,212500,12
|
||||
20250219,112400,3042789000,212500,212000,212500,212000,8
|
||||
20250219,112300,3041092500,212500,212500,212500,212500,5
|
||||
20250219,112200,3040030000,212500,212500,212500,212000,69
|
||||
20250219,112100,3025393000,212000,212500,212500,212000,2
|
||||
20250219,112000,3024968500,212000,212000,212500,212000,39
|
||||
20250219,111900,3016688500,212000,212000,212000,212000,11
|
||||
20250219,111800,3014356500,211500,211500,211500,211500,6
|
||||
20250219,111700,3013087500,212000,211500,212000,211500,17
|
||||
20250219,111600,3009491500,211500,212000,212000,211500,11
|
||||
20250219,111500,3007161500,212000,212000,212000,211500,13
|
||||
20250219,111400,3004409000,212000,212500,212500,212000,84
|
||||
20250219,111300,2986599500,212500,212500,212500,212500,0
|
||||
20250219,111200,2986599500,212500,212000,212500,212000,9
|
||||
20250219,111100,2984690500,212000,212500,212500,212000,53
|
||||
20250219,111000,2973454000,212500,211500,212500,211500,35
|
||||
20250219,110900,2966022500,212000,212500,212500,212000,112
|
||||
20250219,110800,2942277000,212000,212500,212500,212000,6
|
||||
20250219,110700,2941004500,212000,212000,212000,212000,71
|
||||
20250219,110600,2925952500,212000,212500,212500,212000,32
|
||||
20250219,110500,2919153000,212500,212000,212500,212000,7
|
||||
20250219,110400,2917666000,212500,212000,212500,212000,41
|
||||
20250219,110300,2908968500,212500,212000,212500,212000,12
|
||||
20250219,110200,2906421000,212500,213000,213000,212500,38
|
||||
20250219,110100,2898345000,212500,213500,213500,212500,84
|
||||
20250219,110000,2880476500,212500,213000,213500,212500,8
|
||||
20250219,105900,2878772000,213000,213000,213000,213000,261
|
||||
20250219,105800,2823179000,213500,213000,213500,213000,22
|
||||
20250219,105700,2818482500,213500,213500,213500,213500,105
|
||||
20250219,105600,2796065000,213500,213000,213500,213000,71
|
||||
20250219,105500,2780941000,213000,213000,213000,212500,3
|
||||
20250219,105400,2780302500,212500,213000,213000,212500,221
|
||||
20250219,105300,2733230000,213000,212500,213000,212000,73
|
||||
20250219,105200,2717717500,212500,212500,212500,212500,1
|
||||
20250219,105100,2717505000,212000,212500,212500,212000,2
|
||||
20250219,105000,2717080500,212500,212000,212500,212000,16
|
||||
20250219,104900,2713682500,212500,212500,212500,212500,23
|
||||
20250219,104800,2708795000,212500,212000,212500,212000,7
|
||||
20250219,104700,2707310500,212000,212000,212000,212000,18
|
||||
20250219,104600,2703494500,212500,211500,212500,211500,32
|
||||
20250219,104500,2696725500,212500,212000,212500,212000,27
|
||||
20250219,104400,2690994500,212000,212000,212000,211500,5
|
||||
20250219,104300,2689935500,212000,212000,212000,212000,45
|
||||
20250219,104200,2680395500,212500,212000,212500,212000,3
|
||||
20250219,104100,2679759000,211500,212000,212000,211500,10
|
||||
20250219,104000,2677640000,212500,212000,212500,212000,9
|
||||
20250219,103900,2675728500,212000,212500,212500,212000,19
|
||||
20250219,103800,2671699000,212500,212500,212500,212500,5
|
||||
20250219,103700,2670636500,212000,211500,212000,211500,7
|
||||
20250219,103600,2669155000,212000,212000,212000,212000,0
|
||||
20250219,103500,2669155000,212000,212000,212000,211500,17
|
||||
20250219,103400,2665552500,212000,212000,212000,211500,22
|
||||
20250219,103300,2660893500,212000,212000,212000,212000,32
|
||||
20250219,103200,2654109500,212500,212500,212500,212000,18
|
||||
20250219,103100,2650292500,212000,212000,212000,212000,28
|
||||
20250219,103000,2644356500,211500,211500,211500,211500,11
|
||||
20250219,102900,2642030000,212000,211500,212500,211500,16
|
||||
20250219,102800,2638636500,212000,212000,212000,211500,52
|
||||
20250219,102700,2627613000,212000,211500,212000,211500,2
|
||||
20250219,102600,2627189500,211500,211500,211500,211000,17
|
||||
20250219,102500,2623596500,211500,211500,211500,211500,0
|
||||
20250219,102400,2623596500,211500,211500,212000,211500,35
|
||||
20250219,102300,2616193500,211500,211500,211500,211500,25
|
||||
20250219,102200,2610906000,211500,211500,211500,211500,30
|
||||
20250219,102100,2604561000,211500,212000,212000,211500,49
|
||||
20250219,102000,2594195500,212000,212000,212000,211000,20
|
||||
20250219,101900,2589959000,211500,211500,211500,211500,349
|
||||
20250219,101800,2516145500,212000,212000,212500,212000,8
|
||||
20250219,101700,2514447500,211500,212000,212000,211500,36
|
||||
20250219,101600,2506817500,212500,211500,212500,211500,26
|
||||
20250219,101500,2501307000,212000,212000,212000,212000,23
|
||||
20250219,101400,2496431000,211500,212000,212500,211500,106
|
||||
20250219,101300,2473958000,212500,212000,212500,212000,26
|
||||
20250219,101200,2468443500,212000,212000,212000,212000,12
|
||||
20250219,101100,2465899500,212500,212000,212500,212000,17
|
||||
20250219,101000,2462295000,212000,212000,212000,211500,29
|
||||
20250219,100900,2456148500,211500,212000,212000,211500,138
|
||||
20250219,100800,2426893000,212500,212500,212500,212500,13
|
||||
20250219,100700,2424130500,213000,212000,213000,212000,2
|
||||
20250219,100600,2423705500,212500,212500,212500,212500,2
|
||||
20250219,100500,2423280500,212000,212000,213000,212000,80
|
||||
20250219,100400,2406279500,212000,212000,212000,212000,7
|
||||
20250219,100300,2404795500,212000,212000,212000,212000,326
|
||||
20250219,100200,2335683500,212000,212500,212500,212000,9
|
||||
20250219,100100,2333775000,212500,212500,213000,212500,27
|
||||
20250219,100000,2328037000,212500,212500,212500,212000,59
|
||||
20250219,095900,2315500000,212000,212000,212500,212000,19
|
||||
20250219,095800,2311463500,212500,212500,212500,212500,1
|
||||
20250219,095700,2311251000,212000,212500,212500,212000,3
|
||||
20250219,095600,2310614000,212000,212000,212000,212000,64
|
||||
20250219,095500,2297046000,212000,212500,213000,212000,337
|
||||
20250219,095400,2225435500,212500,212500,212500,212500,8
|
||||
20250219,095300,2223735500,213000,213000,213000,212500,15
|
||||
20250219,095200,2220544500,212500,213000,213000,212500,167
|
||||
20250219,095100,2185054500,213000,213000,213000,213000,74
|
||||
20250219,095000,2169292500,213000,213000,213500,213000,18
|
||||
20250219,094900,2165457500,213000,213000,213000,213000,19
|
||||
20250219,094800,2161410500,213500,213000,213500,213000,7
|
||||
20250219,094700,2159918500,213500,213500,213500,213500,0
|
||||
20250219,094600,2159918500,213500,213000,213500,213000,62
|
||||
20250219,094500,2146712000,213000,213000,213000,213000,6
|
||||
20250219,094400,2145434000,213000,213000,213500,213000,8
|
||||
20250219,094300,2143728500,213000,212500,213000,212500,88
|
||||
20250219,094200,2124990500,213000,213000,213000,212000,94
|
||||
20250219,094100,2105011500,213000,213000,213000,212500,60
|
||||
20250219,094000,2092235500,213000,212000,213000,212000,106
|
||||
20250219,093900,2069685500,212000,212000,212500,212000,8
|
||||
20250219,093800,2067989000,212000,212000,212000,212000,5
|
||||
20250219,093700,2066929000,212000,212000,212000,212000,76
|
||||
20250219,093600,2050817000,212000,212500,213000,212000,36
|
||||
20250219,093500,2043172000,212500,212000,212500,212000,182
|
||||
20250219,093400,2004506000,211500,212000,212500,211500,354
|
||||
20250219,093300,1929599500,211000,212000,212500,211000,274
|
||||
20250219,093200,1871585000,212500,212000,212500,211500,108
|
||||
20250219,093100,1848691500,212000,211500,212000,211500,74
|
||||
20250219,093000,1833019000,212500,213000,213500,211500,369
|
||||
20250219,092900,1754561500,213000,212500,213000,212500,19
|
||||
20250219,092800,1750518500,212500,212500,212500,212500,18
|
||||
20250219,092700,1746693500,212500,213000,213000,212500,92
|
||||
20250219,092600,1727113500,213000,213000,213000,212500,751
|
||||
20250219,092500,1567153000,213000,213500,213500,213000,48
|
||||
20250219,092400,1556909500,213500,213500,213500,213000,18
|
||||
20250219,092300,1553068500,213500,213500,214500,213500,52
|
||||
20250219,092200,1541965500,213500,214500,214500,213500,131
|
||||
20250219,092100,1513959000,214500,214000,215000,214000,36
|
||||
20250219,092000,1506228500,215000,215000,215000,214000,77
|
||||
20250219,091900,1489694500,215000,213500,215000,213000,219
|
||||
20250219,091800,1442800500,214500,213500,214500,213000,33
|
||||
20250219,091700,1435736500,213500,214000,215000,213000,142
|
||||
20250219,091600,1405288000,214500,212000,214500,211000,492
|
||||
20250219,091500,1300572500,211500,212000,212500,211000,159
|
||||
20250219,091400,1266908500,212000,212500,212500,212000,40
|
||||
20250219,091300,1258425000,212000,212500,213000,212000,29
|
||||
20250219,091200,1252261000,213000,211500,213000,211500,65
|
||||
20250219,091100,1238466000,211500,211500,211500,211500,24
|
||||
20250219,091000,1233390000,211500,212500,213500,211000,92
|
||||
20250219,090900,1213911500,213000,213000,213000,212000,170
|
||||
20250219,090800,1177731500,213000,212000,213000,211500,129
|
||||
20250219,090700,1150313000,212000,214000,214000,210500,614
|
||||
20250219,090600,1019909000,213000,214000,214000,213000,277
|
||||
20250219,090500,960786000,214000,216500,216500,213500,1299
|
||||
20250219,090400,681706000,215500,217500,217500,215500,1350
|
||||
20250219,090300,389922000,217500,218000,219000,216500,513
|
||||
20250219,090200,278280000,219000,214500,219000,214500,624
|
||||
20250219,090100,142867500,214500,211000,214500,211000,231
|
||||
20250219,090000,93705500,212500,212500,212500,211000,443
|
||||
|
Reference in New Issue
Block a user