Update 2025-02-19 4022 candle_min
This commit is contained in:
752
352820/min/candle-20250219.csv
Normal file
752
352820/min/candle-20250219.csv
Normal file
@@ -0,0 +1,752 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,213000,33619770500,245000,245000,245000,245000,4567
|
||||
20250219,212900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,212800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,212700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,212600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,212500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,212400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,212300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,212200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,212100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,212000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,211900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,211800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,211700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,211600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,211500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,211400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,211300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,211200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,211100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,211000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,210900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,210800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,210700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,210600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,210500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,210400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,210300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,210200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,210100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,210000,33619770500,245000,245000,245000,245000,4567
|
||||
20250219,205900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,205800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,205700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,205600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,205500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,205400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,205300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,205200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,205100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,205000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,204900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,204800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,204700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,204600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,204500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,204400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,204300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,204200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,204100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,204000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,203900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,203800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,203700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,203600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,203500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,203400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,203300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,203200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,203100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,203000,33619770500,245000,245000,245000,245000,4567
|
||||
20250219,202900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,202800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,202700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,202600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,202500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,202400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,202300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,202200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,202100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,202000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,201900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,201800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,201700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,201600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,201500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,201400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,201300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,201200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,201100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,201000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,200900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,200800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,200700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,200600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,200500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,200400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,200300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,200200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,200100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,200000,33619770500,245000,245000,245000,245000,4567
|
||||
20250219,195900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,195800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,195700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,195600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,195500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,195400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,195300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,195200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,195100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,195000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,194900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,194800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,194700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,194600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,194500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,194400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,194300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,194200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,194100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,194000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,193900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,193800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,193700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,193600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,193500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,193400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,193300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,193200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,193100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,193000,33619770500,245000,245000,245000,245000,4567
|
||||
20250219,192900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,192800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,192700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,192600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,192500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,192400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,192300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,192200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,192100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,192000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,191900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,191800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,191700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,191600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,191500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,191400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,191300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,191200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,191100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,191000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,190900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,190800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,190700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,190600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,190500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,190400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,190300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,190200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,190100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,190000,33619770500,245000,245000,245000,245000,4567
|
||||
20250219,185900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,185800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,185700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,185600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,185500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,185400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,185300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,185200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,185100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,185000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,184900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,184800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,184700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,184600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,184500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,184400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,184300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,184200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,184100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,184000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,183900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,183800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,183700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,183600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,183500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,183400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,183300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,183200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,183100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,183000,33619770500,245000,245000,245000,245000,4567
|
||||
20250219,182900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,182800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,182700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,182600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,182500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,182400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,182300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,182200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,182100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,182000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,181900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,181800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,181700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,181600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,181500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,181400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,181300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,181200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,181100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,181000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,180900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,180800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,180700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,180600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,180500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,180400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,180300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,180200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,180100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,180000,33619770500,245000,245000,245000,245000,4567
|
||||
20250219,175900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,175800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,175700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,175600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,175500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,175400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,175300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,175200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,175100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,175000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,174900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,174800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,174700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,174600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,174500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,174400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,174300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,174200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,174100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,174000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,173900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,173800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,173700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,173600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,173500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,173400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,173300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,173200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,173100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,173000,33619770500,245000,245000,245000,245000,4567
|
||||
20250219,172900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,172800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,172700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,172600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,172500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,172400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,172300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,172200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,172100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,172000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,171900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,171800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,171700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,171600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,171500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,171400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,171300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,171200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,171100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,171000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,170900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,170800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,170700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,170600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,170500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,170400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,170300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,170200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,170100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,170000,33619770500,245000,245000,245000,245000,4567
|
||||
20250219,165900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,165800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,165700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,165600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,165500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,165400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,165300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,165200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,165100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,165000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,164900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,164800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,164700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,164600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,164500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,164400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,164300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,164200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,164100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,164000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,163900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,163800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,163700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,163600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,163500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,163400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,163300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,163200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,163100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,163000,33619770500,245000,245000,245000,245000,4567
|
||||
20250219,162900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,162800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,162700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,162600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,162500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,162400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,162300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,162200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,162100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,162000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,161900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,161800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,161700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,161600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,161500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,161400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,161300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,161200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,161100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,161000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,160900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,160800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,160700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,160600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,160500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,160400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,160300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,160200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,160100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,160000,33619770500,245000,245000,245000,245000,4567
|
||||
20250219,155900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,155800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,155700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,155600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,155500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,155400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,155300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,155200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,155100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,155000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,154900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,154800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,154700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,154600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,154500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,154400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,154300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,154200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,154100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,154000,33619770500,245000,245000,245000,245000,0
|
||||
20250219,153900,33619770500,245000,245000,245000,245000,0
|
||||
20250219,153800,33619770500,245000,245000,245000,245000,0
|
||||
20250219,153700,33619770500,245000,245000,245000,245000,0
|
||||
20250219,153600,33619770500,245000,245000,245000,245000,0
|
||||
20250219,153500,33619770500,245000,245000,245000,245000,0
|
||||
20250219,153400,33619770500,245000,245000,245000,245000,0
|
||||
20250219,153300,33619770500,245000,245000,245000,245000,0
|
||||
20250219,153200,33619770500,245000,245000,245000,245000,0
|
||||
20250219,153100,33619770500,245000,245000,245000,245000,0
|
||||
20250219,153000,33619770500,245000,245000,245000,245000,9134
|
||||
20250219,152900,32500855500,245000,245000,245000,245000,0
|
||||
20250219,152800,32500855500,245000,245000,245000,245000,0
|
||||
20250219,152700,32500855500,245000,245000,245000,245000,0
|
||||
20250219,152600,32500855500,245000,245000,245000,245000,0
|
||||
20250219,152500,32500855500,245000,245000,245000,245000,0
|
||||
20250219,152400,32500855500,245000,245000,245000,245000,0
|
||||
20250219,152300,32500855500,245000,245000,245000,245000,0
|
||||
20250219,152200,32500855500,245000,245000,245000,245000,0
|
||||
20250219,152100,32500855500,245000,245000,245000,245000,0
|
||||
20250219,152000,32500855500,245000,245000,245000,245000,0
|
||||
20250219,151900,32500855500,245000,245000,245500,244500,3582
|
||||
20250219,151800,31623289000,245000,244500,245000,244500,120
|
||||
20250219,151700,31593897000,244500,244500,245000,244500,287
|
||||
20250219,151600,31523617500,244500,244500,245000,244500,119
|
||||
20250219,151500,31494504000,245000,245000,245000,244500,461
|
||||
20250219,151400,31381753000,244500,244500,245000,244500,212
|
||||
20250219,151300,31329909500,245000,245000,245000,244000,171
|
||||
20250219,151200,31288093500,244500,244500,245000,244500,2257
|
||||
20250219,151100,30735285500,244500,244500,245000,244500,105
|
||||
20250219,151000,30709598500,244500,244500,245000,244500,279
|
||||
20250219,150900,30641299500,244500,244500,245000,244500,118
|
||||
20250219,150800,30612439500,244500,244500,245000,244000,159
|
||||
20250219,150700,30573563000,244500,244500,245000,244000,293
|
||||
20250219,150600,30501943500,244500,244500,245000,244000,186
|
||||
20250219,150500,30456427000,245000,245000,245000,244000,175
|
||||
20250219,150400,30413624000,244500,244500,245000,244500,119
|
||||
20250219,150300,30384520500,244500,244500,245000,244500,143
|
||||
20250219,150200,30349546500,244500,244500,245000,244500,246
|
||||
20250219,150100,30289387500,244500,245000,245000,244500,196
|
||||
20250219,150000,30241436500,244500,244000,245000,244000,769
|
||||
20250219,145900,30053439000,244000,244500,244500,244000,201
|
||||
20250219,145800,30004356500,244000,244500,244500,244000,236
|
||||
20250219,145700,29946757500,244000,244000,244500,244000,149
|
||||
20250219,145600,29910395000,244500,244000,244500,244000,388
|
||||
20250219,145500,29815638000,244000,244000,244500,244000,422
|
||||
20250219,145400,29712661500,244000,244500,244500,244000,285
|
||||
20250219,145300,29643056500,244500,244000,244500,244000,241
|
||||
20250219,145200,29584249000,244500,244000,244500,244000,431
|
||||
20250219,145100,29479011000,244000,244000,244500,244000,228
|
||||
20250219,145000,29423287000,244000,244500,244500,244000,215
|
||||
20250219,144900,29370812000,244500,244500,244500,244000,197
|
||||
20250219,144800,29322683500,244500,244500,244500,244000,130
|
||||
20250219,144700,29290939000,244000,244500,244500,244000,146
|
||||
20250219,144600,29255265500,244000,244000,244500,244000,169
|
||||
20250219,144500,29213999500,244000,244000,244500,244000,87
|
||||
20250219,144400,29192759000,244500,244000,244500,244000,112
|
||||
20250219,144300,29165397000,244500,244500,244500,244000,200
|
||||
20250219,144200,29116571000,244000,245000,245000,244000,374
|
||||
20250219,144100,29025121000,244500,244500,245000,244500,61
|
||||
20250219,144000,29010199000,245000,244500,245000,244500,327
|
||||
20250219,143900,28930181500,244500,244500,245000,244500,132
|
||||
20250219,143800,28897894000,245000,244000,245000,244000,243
|
||||
20250219,143700,28838481500,244000,244500,244500,244000,320
|
||||
20250219,143600,28760265500,244500,244000,244500,244000,200
|
||||
20250219,143500,28711392500,244000,244500,244500,244000,528
|
||||
20250219,143400,28582319500,244500,244000,244500,244000,65
|
||||
20250219,143300,28566447000,244500,244000,244500,244000,138
|
||||
20250219,143200,28532757500,244500,244500,244500,244000,156
|
||||
20250219,143100,28494650500,244500,244000,244500,243500,606
|
||||
20250219,143000,28346780500,244000,245000,245000,244000,1322
|
||||
20250219,142900,28023642500,244500,245000,245000,244500,273
|
||||
20250219,142800,27956827500,245000,244500,245000,244500,562
|
||||
20250219,142700,27819179000,244500,244500,245000,244500,206
|
||||
20250219,142600,27768791000,245000,245000,245000,244500,86
|
||||
20250219,142500,27747749500,244500,244500,245000,244500,189
|
||||
20250219,142400,27701531000,245000,244500,245000,244500,977
|
||||
20250219,142300,27462621500,244500,244500,245000,244000,891
|
||||
20250219,142200,27244798500,244500,244000,244500,244000,91
|
||||
20250219,142100,27222573500,244500,244000,244500,244000,165
|
||||
20250219,142000,27182307500,244000,244000,244500,244000,197
|
||||
20250219,141900,27134204000,244000,244000,244500,244000,88
|
||||
20250219,141800,27112720000,244000,244500,245000,244000,257
|
||||
20250219,141700,27049897000,244500,245000,245000,244500,715
|
||||
20250219,141600,26874974000,245000,244000,245000,244000,1020
|
||||
20250219,141500,26625752000,244000,244000,244500,244000,1892
|
||||
20250219,141400,26163186000,244000,244000,244500,244000,198
|
||||
20250219,141300,26114863500,244000,244000,244500,244000,476
|
||||
20250219,141200,25998672500,244500,243500,244500,243500,1309
|
||||
20250219,141100,25679281000,244000,243500,244000,243500,236
|
||||
20250219,141000,25621732000,243500,244000,244000,243500,369
|
||||
20250219,140900,25531871500,243500,244000,244000,243500,334
|
||||
20250219,140800,25450536000,243500,243000,244000,243000,96
|
||||
20250219,140700,25427151000,243500,244000,244000,243000,299
|
||||
20250219,140600,25354312500,244000,244000,244000,243500,80
|
||||
20250219,140500,25334815500,243500,244000,244000,243000,105
|
||||
20250219,140400,25309229000,244000,243500,244000,243000,305
|
||||
20250219,140300,25235003000,244000,243500,244000,243500,130
|
||||
20250219,140200,25203340000,243500,243500,244000,243000,767
|
||||
20250219,140100,25016565000,243500,243500,243500,243000,357
|
||||
20250219,140000,24929700500,243500,243000,243500,243000,273
|
||||
20250219,135900,24863352500,243000,243000,243500,243000,56
|
||||
20250219,135800,24849734500,243500,243500,243500,243000,118
|
||||
20250219,135700,24821037000,243500,243000,243500,242500,1223
|
||||
20250219,135600,24523645000,242500,242500,243000,242500,184
|
||||
20250219,135500,24479009500,243000,243000,243000,242500,163
|
||||
20250219,135400,24439467500,242500,242500,243000,242500,134
|
||||
20250219,135300,24406957000,242500,242500,243000,242500,211
|
||||
20250219,135200,24355778000,243000,242500,243000,242500,154
|
||||
20250219,135100,24318410000,243000,243000,243000,242500,162
|
||||
20250219,135000,24279107000,242500,242500,243000,242500,155
|
||||
20250219,134900,24241495500,242500,243000,243000,242500,64
|
||||
20250219,134800,24225967500,242500,243000,243000,242500,150
|
||||
20250219,134700,24189568000,242500,243000,243000,242500,95
|
||||
20250219,134600,24166500500,242500,242500,243000,242500,82
|
||||
20250219,134500,24146602000,242500,242500,243000,242500,107
|
||||
20250219,134400,24120629000,242500,243500,243500,242500,182
|
||||
20250219,134300,24076391000,243000,243000,243500,243000,204
|
||||
20250219,134200,24026801500,243500,243000,243500,243000,189
|
||||
20250219,134100,23980863000,243000,243500,243500,243000,228
|
||||
20250219,134000,23925454500,243500,243000,243500,243000,200
|
||||
20250219,133900,23876840500,243500,243000,243500,243000,116
|
||||
20250219,133800,23848625000,243000,243000,243500,243000,183
|
||||
20250219,133700,23804135500,243500,243000,243500,243000,38
|
||||
20250219,133600,23794895500,243000,243000,243500,243000,254
|
||||
20250219,133500,23733165000,243000,243000,243500,243000,79
|
||||
20250219,133400,23713958500,243000,243500,243500,243000,413
|
||||
20250219,133300,23613590500,243500,243500,244000,243000,749
|
||||
20250219,133200,23431410500,243500,244000,244000,243500,54
|
||||
20250219,133100,23418253000,244000,243000,244000,243000,405
|
||||
20250219,133000,23319752000,243500,243500,243500,243000,355
|
||||
20250219,132900,23233423500,243000,243500,243500,243000,355
|
||||
20250219,132800,23147101500,243500,243500,243500,243000,310
|
||||
20250219,132700,23071745500,243500,243500,243500,243000,306
|
||||
20250219,132600,22997347500,243000,243500,243500,243000,410
|
||||
20250219,132500,22897690500,243500,243500,243500,243000,318
|
||||
20250219,132400,22820313500,244000,243500,244000,243500,291
|
||||
20250219,132300,22749437000,243500,243500,244000,243500,280
|
||||
20250219,132200,22681236500,243500,244000,244500,243500,1107
|
||||
20250219,132100,22411000500,244500,244500,244500,244000,1170
|
||||
20250219,132000,22125036500,244500,244500,244500,244000,169
|
||||
20250219,131900,22083789500,244000,244000,244500,244000,309
|
||||
20250219,131800,22008380500,244000,244000,244500,244000,109
|
||||
20250219,131700,21981774500,244000,244500,244500,244000,145
|
||||
20250219,131600,21946337500,244000,244000,244500,244000,76
|
||||
20250219,131500,21927786000,244500,244000,244500,244000,138
|
||||
20250219,131400,21894078000,244000,244500,244500,244000,165
|
||||
20250219,131300,21853781000,244000,244000,244500,244000,109
|
||||
20250219,131200,21827175000,244000,243000,244500,243000,2181
|
||||
20250219,131100,21295065500,243000,243000,244000,243000,1748
|
||||
20250219,131000,20869460500,243000,243000,243500,243000,104
|
||||
20250219,130900,20844177500,243000,243000,243500,243000,63
|
||||
20250219,130800,20828861000,243500,243000,243500,243000,256
|
||||
20250219,130700,20766645000,243000,243000,243500,242500,158
|
||||
20250219,130600,20728248500,243000,243000,243500,242500,669
|
||||
20250219,130500,20565847000,242500,243000,243500,242500,197
|
||||
20250219,130400,20517988000,243500,243500,243500,243000,76
|
||||
20250219,130300,20499510000,243000,243000,243500,243000,136
|
||||
20250219,130200,20466458500,243500,242500,243500,242500,479
|
||||
20250219,130100,20350096500,242500,242500,243000,242500,88
|
||||
20250219,130000,20328741000,243000,242500,243000,242500,53
|
||||
20250219,125900,20315883000,242500,242500,243000,242500,121
|
||||
20250219,125800,20286532500,242500,242500,243000,242500,220
|
||||
20250219,125700,20233166500,243000,242500,243000,242500,51
|
||||
20250219,125600,20220795000,242500,242500,243000,242500,72
|
||||
20250219,125500,20203327000,242500,242500,243000,242500,138
|
||||
20250219,125400,20169856000,243000,243000,243000,242500,61
|
||||
20250219,125300,20155059000,242500,242500,243000,242500,97
|
||||
20250219,125200,20131512000,242500,243000,243000,242500,128
|
||||
20250219,125100,20100469500,243000,243000,243000,242500,78
|
||||
20250219,125000,20081547000,242500,242500,243000,242500,76
|
||||
20250219,124900,20063114000,242500,242500,243000,242500,148
|
||||
20250219,124800,20027206500,242500,242500,243000,242500,71
|
||||
20250219,124700,20009985000,242500,243000,243000,242500,91
|
||||
20250219,124600,19987891000,242500,243000,243000,242500,65
|
||||
20250219,124500,19972124000,242500,242500,243000,242500,124
|
||||
20250219,124400,19942042000,242500,242500,243000,242500,143
|
||||
20250219,124300,19907358000,242500,243000,243000,242500,66
|
||||
20250219,124200,19891344000,243500,243500,243500,243000,110
|
||||
20250219,124100,19864604000,243000,243000,243500,243000,94
|
||||
20250219,124000,19841751500,243000,243500,243500,243000,56
|
||||
20250219,123900,19828142000,243000,242500,243500,242500,118
|
||||
20250219,123800,19799486000,243000,243000,243000,242500,147
|
||||
20250219,123700,19763777500,242500,243000,243000,242500,34
|
||||
20250219,123600,19755527500,243000,242500,243000,242500,124
|
||||
20250219,123500,19725453500,242500,242000,242500,242000,255
|
||||
20250219,123400,19663650000,242000,242000,242500,242000,64
|
||||
20250219,123300,19648155500,242500,242000,242500,242000,185
|
||||
20250219,123200,19603329500,242000,242500,243000,242000,250
|
||||
20250219,123100,19542750500,242500,243000,243000,242500,279
|
||||
20250219,123000,19475091000,242500,243000,243000,242500,55
|
||||
20250219,122900,19461747500,242500,242500,243000,242500,116
|
||||
20250219,122800,19433608500,242500,243500,243500,242500,133
|
||||
20250219,122700,19401329500,243000,242500,243000,242500,298
|
||||
20250219,122600,19328942000,242500,242500,243000,242500,101
|
||||
20250219,122500,19304445000,243000,242500,243000,242500,78
|
||||
20250219,122400,19285524500,242500,243000,243000,242500,71
|
||||
20250219,122300,19268286000,242500,243500,243500,242500,504
|
||||
20250219,122200,19145823000,243000,243500,243500,243000,55
|
||||
20250219,122100,19132453500,243000,243000,243500,243000,63
|
||||
20250219,122000,19117140000,243000,243500,243500,243000,142
|
||||
20250219,121900,19082611000,243500,243000,243500,243000,168
|
||||
20250219,121800,19041755500,243500,243500,243500,243000,116
|
||||
20250219,121700,19013536000,243000,243000,243500,243000,147
|
||||
20250219,121600,18977811500,243000,243500,243500,243000,104
|
||||
20250219,121500,18952533500,243500,243000,243500,243000,88
|
||||
20250219,121400,18931145000,243000,243500,243500,243000,55
|
||||
20250219,121300,18917775500,243500,243000,243500,243000,215
|
||||
20250219,121200,18865528000,243000,242500,243500,242500,152
|
||||
20250219,121100,18828594000,243000,243000,243000,242500,83
|
||||
20250219,121000,18808460000,242500,243000,243000,242500,119
|
||||
20250219,120900,18779571000,243000,243500,243500,243000,129
|
||||
20250219,120800,18748193500,243500,243000,243500,243000,80
|
||||
20250219,120700,18728747500,243000,243500,243500,243000,121
|
||||
20250219,120600,18699319000,243000,243000,243500,243000,158
|
||||
20250219,120500,18660920000,243000,243500,243500,243000,120
|
||||
20250219,120400,18631744000,243500,243000,243500,243000,60
|
||||
20250219,120300,18617158000,243000,243000,243500,243000,132
|
||||
20250219,120200,18585076500,243000,243000,243500,243000,121
|
||||
20250219,120100,18555661000,243000,243000,243500,242500,275
|
||||
20250219,120000,18488852000,243000,243000,243000,242500,206
|
||||
20250219,115900,18438845500,243000,242500,243000,242500,138
|
||||
20250219,115800,18405331000,243000,243500,243500,243000,413
|
||||
20250219,115700,18304959000,243500,243000,243500,243000,62
|
||||
20250219,115600,18289882000,243000,243000,243500,243000,122
|
||||
20250219,115500,18260222000,243500,243000,243500,243000,79
|
||||
20250219,115400,18241022500,243000,243500,243500,243000,85
|
||||
20250219,115300,18220344000,243000,243500,243500,243000,135
|
||||
20250219,115200,18187525500,243000,243000,243500,243000,98
|
||||
20250219,115100,18163707000,243000,243000,243500,243000,77
|
||||
20250219,115000,18144994000,243500,243000,243500,243000,117
|
||||
20250219,114900,18116548000,243500,243000,243500,243000,156
|
||||
20250219,114800,18078633000,243000,243000,243500,243000,80
|
||||
20250219,114700,18059189000,243000,243500,243500,243000,97
|
||||
20250219,114600,18035611500,243000,243000,243500,243000,59
|
||||
20250219,114500,18021267000,243500,243000,243500,243000,78
|
||||
20250219,114400,18002309000,243000,243000,243500,243000,128
|
||||
20250219,114300,17971204000,243000,243000,243500,243000,110
|
||||
20250219,114200,17944462000,243000,242500,243500,242500,103
|
||||
20250219,114100,17919425000,242500,242500,243000,242500,83
|
||||
20250219,114000,17899289500,243000,243000,243500,242500,110
|
||||
20250219,113900,17872562500,243000,242500,243000,242500,234
|
||||
20250219,113800,17815754000,243000,242500,243000,242500,102
|
||||
20250219,113700,17791011500,242500,243000,243000,242500,71
|
||||
20250219,113600,17773770000,243000,242500,243500,242500,85
|
||||
20250219,113500,17753127000,242500,243000,243500,242500,71
|
||||
20250219,113400,17735875000,243500,243000,243500,242500,177
|
||||
20250219,113300,17692903500,242500,243000,243500,242500,476
|
||||
20250219,113200,17577261500,243000,243000,243500,243000,69
|
||||
20250219,113100,17560488000,243500,243000,243500,243000,171
|
||||
20250219,113000,17518896500,243000,243000,243500,243000,271
|
||||
20250219,112900,17453040000,243000,242500,243500,242500,589
|
||||
20250219,112800,17309923000,243000,242500,243000,242500,82
|
||||
20250219,112700,17290023000,243000,242500,243000,242500,199
|
||||
20250219,112600,17241735500,242500,242500,243000,242500,119
|
||||
20250219,112500,17212857500,242500,243000,243000,242500,77
|
||||
20250219,112400,17194180500,242500,242500,243000,242000,163
|
||||
20250219,112300,17154664000,242500,242500,243000,242000,236
|
||||
20250219,112200,17097402500,242000,243000,243000,242000,88
|
||||
20250219,112100,17076083500,242500,243000,243000,242000,96
|
||||
20250219,112000,17052808000,242500,242500,243000,242000,239
|
||||
20250219,111900,16994862000,242000,242000,243000,242000,144
|
||||
20250219,111800,16959944000,242500,242500,243000,242000,264
|
||||
20250219,111700,16895932500,243000,242500,243000,242500,103
|
||||
20250219,111600,16870946000,243000,243000,243000,242500,120
|
||||
20250219,111500,16841815500,242500,243000,243000,242500,68
|
||||
20250219,111400,16825313000,242500,243000,243000,242500,111
|
||||
20250219,111300,16798377500,243000,243000,243000,242500,152
|
||||
20250219,111200,16761458000,242500,243000,243000,242500,67
|
||||
20250219,111100,16745204000,243000,242500,243000,242000,323
|
||||
20250219,111000,16666903000,242500,242000,242500,242000,481
|
||||
20250219,110900,16550309000,242000,242000,242500,242000,70
|
||||
20250219,110800,16533364000,242000,242500,242500,242000,39
|
||||
20250219,110700,16523914500,242000,242000,242500,242000,187
|
||||
20250219,110600,16478614000,242000,242000,242500,242000,243
|
||||
20250219,110500,16419721000,242500,242000,242500,242000,64
|
||||
20250219,110400,16404222000,242000,242000,242500,242000,91
|
||||
20250219,110300,16382194500,242000,242000,242500,242000,167
|
||||
20250219,110200,16341744000,242000,243000,243000,242000,386
|
||||
20250219,110100,16248066500,242000,242500,243000,242000,1053
|
||||
20250219,110000,15993134000,242500,242500,243000,242500,519
|
||||
20250219,105900,15867094500,242500,242000,243000,242000,449
|
||||
20250219,105800,15758031000,242000,242500,243000,242000,1429
|
||||
20250219,105700,15411046500,242500,242500,243000,242000,760
|
||||
20250219,105600,15226960500,242500,242000,242500,241500,772
|
||||
20250219,105500,15039937000,242000,241500,242000,241500,265
|
||||
20250219,105400,14975819500,242000,242000,242000,241500,185
|
||||
20250219,105300,14931094500,242000,241500,242000,241500,207
|
||||
20250219,105200,14881032000,242000,242000,242000,241500,97
|
||||
20250219,105100,14857574000,241500,241500,242000,241500,337
|
||||
20250219,105000,14776079500,241500,241500,242000,241500,58
|
||||
20250219,104900,14762066500,241500,241000,242000,241000,346
|
||||
20250219,104800,14678528500,241000,240500,241500,240500,940
|
||||
20250219,104700,14452016500,240500,240500,241000,240500,105
|
||||
20250219,104600,14426754500,240500,240000,241000,240000,491
|
||||
20250219,104500,14308670000,240500,240500,241000,240000,383
|
||||
20250219,104400,14216601500,240500,240000,240500,240000,1350
|
||||
20250219,104300,13892277500,240500,240000,240500,240000,3164
|
||||
20250219,104200,13131440000,240000,240500,241000,240000,2336
|
||||
20250219,104100,12569804500,240500,240500,241000,240500,476
|
||||
20250219,104000,12455290000,240500,242000,242000,240500,3633
|
||||
20250219,103900,11578990500,241500,241500,242000,241500,180
|
||||
20250219,103800,11535490500,242000,242000,242500,241500,203
|
||||
20250219,103700,11486412000,242000,241500,242000,241500,197
|
||||
20250219,103600,11438762500,241500,241500,242500,241500,410
|
||||
20250219,103500,11339422500,241500,241500,242000,241500,725
|
||||
20250219,103400,11164118500,241500,241500,242000,241500,591
|
||||
20250219,103300,11021184000,242000,242000,242500,241500,1202
|
||||
20250219,103200,10730275500,242000,242000,242500,242000,314
|
||||
20250219,103100,10654164500,242000,242000,242500,242000,294
|
||||
20250219,103000,10582940000,242000,242500,242500,242000,221
|
||||
20250219,102900,10529366500,242000,242500,242500,242000,258
|
||||
20250219,102800,10466847000,242500,242000,242500,242000,157
|
||||
20250219,102700,10428816000,242500,242000,242500,242000,197
|
||||
20250219,102600,10381065500,242000,242000,242500,242000,1466
|
||||
20250219,102500,10026192500,242500,242000,242500,242000,307
|
||||
20250219,102400,9951822500,242000,242000,242500,242000,197
|
||||
20250219,102300,9904077500,242000,242500,243000,242000,1177
|
||||
20250219,102200,9619145500,242500,242000,242500,242000,560
|
||||
20250219,102100,9483442000,242500,242000,242500,242000,804
|
||||
20250219,102000,9288849500,242000,242500,242500,242000,1480
|
||||
20250219,101900,8930599000,242500,242000,242500,242000,124
|
||||
20250219,101800,8900563500,242000,242500,242500,242000,293
|
||||
20250219,101700,8829555500,243000,243000,243000,242500,79
|
||||
20250219,101600,8810388500,242500,242500,243000,242500,164
|
||||
20250219,101500,8770610500,242500,242500,243000,242500,99
|
||||
20250219,101400,8746588500,243000,243000,243000,242500,35
|
||||
20250219,101300,8738096500,243000,242500,243000,242500,150
|
||||
20250219,101200,8701712500,242500,243000,243000,242500,217
|
||||
20250219,101100,8649078000,242500,242500,243000,242500,109
|
||||
20250219,101000,8622630000,242500,242500,243000,242500,177
|
||||
20250219,100900,8579693500,242500,243000,243000,242500,87
|
||||
20250219,100800,8558586500,243000,243000,243000,242500,395
|
||||
20250219,100700,8462609500,243000,243000,243500,243000,59
|
||||
20250219,100600,8448267000,243000,243000,243500,243000,40
|
||||
20250219,100500,8438541500,243000,243500,244000,243000,313
|
||||
20250219,100400,8362347500,243000,243000,243500,242500,266
|
||||
20250219,100300,8297709000,243000,244000,244000,243000,607
|
||||
20250219,100200,8150198500,243000,243500,244000,243000,431
|
||||
20250219,100100,8045276500,243500,243000,244000,243000,160
|
||||
20250219,100000,8006346000,243000,243500,243500,243000,271
|
||||
20250219,095900,7940373000,243000,243500,243500,243000,78
|
||||
20250219,095800,7921410000,243500,243500,243500,243000,164
|
||||
20250219,095700,7881487500,243500,243500,243500,243000,112
|
||||
20250219,095600,7854242500,243500,243000,243500,243000,168
|
||||
20250219,095500,7813373500,243500,243000,243500,243000,253
|
||||
20250219,095400,7751791500,243500,243000,243500,243000,68
|
||||
20250219,095300,7735245500,243000,243000,243500,243000,66
|
||||
20250219,095200,7719194000,243500,243500,243500,243000,292
|
||||
20250219,095100,7648126000,243000,243500,243500,243000,48
|
||||
20250219,095000,7636454000,243500,244000,244000,243000,161
|
||||
20250219,094900,7597280500,243500,243500,244000,243500,103
|
||||
20250219,094800,7572181000,243500,243000,244000,243000,65
|
||||
20250219,094700,7556340500,243000,243500,244000,243000,96
|
||||
20250219,094600,7532951000,244000,243000,244000,243000,374
|
||||
20250219,094500,7441926000,243500,242500,243500,242000,451
|
||||
20250219,094400,7332468500,243500,243000,243500,242500,337
|
||||
20250219,094300,7250510000,243000,243000,243500,242500,1230
|
||||
20250219,094200,6951659500,243000,242500,243000,242500,173
|
||||
20250219,094100,6909698000,242500,242000,242500,241500,616
|
||||
20250219,094000,6760477000,242000,241500,242500,241500,827
|
||||
20250219,093900,6560348000,241500,241500,242000,241500,330
|
||||
20250219,093800,6480619500,241500,241500,242000,241500,391
|
||||
20250219,093700,6386173000,241500,242000,242500,241500,1131
|
||||
20250219,093600,6112617500,242000,242000,242500,242000,406
|
||||
20250219,093500,6014343000,242000,242500,243000,242000,1190
|
||||
20250219,093400,5725835000,242500,242500,243000,242500,252
|
||||
20250219,093300,5664720000,242500,243000,243000,242500,115
|
||||
20250219,093200,5636814000,242500,242500,243000,242500,108
|
||||
20250219,093100,5610586000,242500,243000,243000,242500,71
|
||||
20250219,093000,5593353500,243000,243000,243500,242500,1015
|
||||
20250219,092900,5347038000,243000,243000,243500,243000,112
|
||||
20250219,092800,5319800000,243500,243500,243500,243000,541
|
||||
20250219,092700,5188210500,244000,244000,244000,243500,30
|
||||
20250219,092600,5180891500,244000,243500,244000,243500,129
|
||||
20250219,092500,5149453500,243500,244000,244000,243000,109
|
||||
20250219,092400,5122899000,243500,244000,244000,243500,316
|
||||
20250219,092300,5045938500,244000,244000,244000,243500,662
|
||||
20250219,092200,4884440000,243500,244000,244000,243500,65
|
||||
20250219,092100,4868598000,244000,244000,244000,243500,153
|
||||
20250219,092000,4831267000,243500,243500,244000,243500,26
|
||||
20250219,091900,4824924000,243500,243500,243500,243000,418
|
||||
20250219,091800,4723197000,243500,243500,243500,242500,668
|
||||
20250219,091700,4560841500,243000,243500,243500,243000,1523
|
||||
20250219,091600,4190633500,243500,243500,244000,243000,357
|
||||
20250219,091500,4103725500,243500,243500,243500,243000,183
|
||||
20250219,091400,4059177500,243500,243000,243500,243000,832
|
||||
20250219,091300,3856841000,243000,244000,244000,243000,3115
|
||||
20250219,091200,3099152500,244000,244000,244500,243500,515
|
||||
20250219,091100,2973579500,244500,244500,245000,244000,791
|
||||
20250219,091000,2780199500,244500,243500,244500,243500,517
|
||||
20250219,090900,2653891000,243500,243500,244000,243500,422
|
||||
20250219,090800,2551121500,243000,243500,244000,243000,403
|
||||
20250219,090700,2453053000,243500,243500,244000,243000,835
|
||||
20250219,090600,2249732500,243500,243500,244000,243000,1577
|
||||
20250219,090500,1866168500,244000,244500,244500,243000,666
|
||||
20250219,090400,1703900500,244000,244000,244500,243500,1688
|
||||
20250219,090300,1291647000,244000,245000,245000,243500,622
|
||||
20250219,090200,1139773500,244500,244500,245000,243500,832
|
||||
20250219,090100,935987000,244500,244000,245000,243500,523
|
||||
20250219,090000,808331500,244000,245000,245000,243500,3302
|
||||
|
Reference in New Issue
Block a user