Update 2025-02-19 4022 candle_min
This commit is contained in:
757
373220/min/candle-20250219.csv
Normal file
757
373220/min/candle-20250219.csv
Normal file
@@ -0,0 +1,757 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,213500,120883571500,366000,366000,366000,366000,5216
|
||||
20250219,213400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,213300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,213200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,213100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,213000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,212900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,212800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,212700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,212600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,212500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,212400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,212300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,212200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,212100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,212000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,211900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,211800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,211700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,211600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,211500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,211400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,211300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,211200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,211100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,211000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,210900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,210800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,210700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,210600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,210500,120883571500,366000,366000,366000,366000,5216
|
||||
20250219,210400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,210300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,210200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,210100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,210000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,205900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,205800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,205700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,205600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,205500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,205400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,205300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,205200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,205100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,205000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,204900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,204800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,204700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,204600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,204500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,204400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,204300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,204200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,204100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,204000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,203900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,203800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,203700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,203600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,203500,120883571500,366000,366000,366000,366000,5216
|
||||
20250219,203400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,203300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,203200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,203100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,203000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,202900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,202800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,202700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,202600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,202500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,202400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,202300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,202200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,202100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,202000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,201900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,201800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,201700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,201600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,201500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,201400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,201300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,201200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,201100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,201000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,200900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,200800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,200700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,200600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,200500,120883571500,366000,366000,366000,366000,5216
|
||||
20250219,200400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,200300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,200200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,200100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,200000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,195900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,195800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,195700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,195600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,195500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,195400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,195300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,195200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,195100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,195000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,194900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,194800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,194700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,194600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,194500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,194400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,194300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,194200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,194100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,194000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,193900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,193800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,193700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,193600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,193500,120883571500,366000,366000,366000,366000,5216
|
||||
20250219,193400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,193300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,193200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,193100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,193000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,192900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,192800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,192700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,192600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,192500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,192400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,192300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,192200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,192100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,192000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,191900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,191800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,191700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,191600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,191500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,191400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,191300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,191200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,191100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,191000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,190900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,190800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,190700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,190600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,190500,120883571500,366000,366000,366000,366000,5216
|
||||
20250219,190400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,190300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,190200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,190100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,190000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,185900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,185800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,185700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,185600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,185500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,185400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,185300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,185200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,185100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,185000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,184900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,184800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,184700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,184600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,184500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,184400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,184300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,184200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,184100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,184000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,183900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,183800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,183700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,183600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,183500,120883571500,366000,366000,366000,366000,5216
|
||||
20250219,183400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,183300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,183200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,183100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,183000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,182900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,182800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,182700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,182600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,182500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,182400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,182300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,182200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,182100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,182000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,181900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,181800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,181700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,181600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,181500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,181400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,181300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,181200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,181100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,181000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,180900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,180800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,180700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,180600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,180500,120883571500,366000,366000,366000,366000,5216
|
||||
20250219,180400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,180300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,180200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,180100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,180000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,175900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,175800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,175700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,175600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,175500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,175400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,175300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,175200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,175100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,175000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,174900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,174800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,174700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,174600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,174500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,174400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,174300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,174200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,174100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,174000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,173900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,173800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,173700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,173600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,173500,120883571500,366000,366000,366000,366000,5216
|
||||
20250219,173400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,173300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,173200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,173100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,173000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,172900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,172800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,172700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,172600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,172500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,172400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,172300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,172200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,172100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,172000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,171900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,171800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,171700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,171600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,171500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,171400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,171300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,171200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,171100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,171000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,170900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,170800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,170700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,170600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,170500,120883571500,366000,366000,366000,366000,5216
|
||||
20250219,170400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,170300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,170200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,170100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,170000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,165900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,165800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,165700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,165600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,165500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,165400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,165300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,165200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,165100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,165000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,164900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,164800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,164700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,164600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,164500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,164400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,164300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,164200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,164100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,164000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,163900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,163800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,163700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,163600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,163500,120883571500,366000,366000,366000,366000,5216
|
||||
20250219,163400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,163300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,163200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,163100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,163000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,162900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,162800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,162700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,162600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,162500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,162400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,162300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,162200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,162100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,162000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,161900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,161800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,161700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,161600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,161500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,161400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,161300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,161200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,161100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,161000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,160900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,160800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,160700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,160600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,160500,120883571500,366000,366000,366000,366000,5216
|
||||
20250219,160400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,160300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,160200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,160100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,160000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,155900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,155800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,155700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,155600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,155500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,155400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,155300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,155200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,155100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,155000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,154900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,154800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,154700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,154600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,154500,120883571500,366000,366000,366000,366000,0
|
||||
20250219,154400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,154300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,154200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,154100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,154000,120883571500,366000,366000,366000,366000,0
|
||||
20250219,153900,120883571500,366000,366000,366000,366000,0
|
||||
20250219,153800,120883571500,366000,366000,366000,366000,0
|
||||
20250219,153700,120883571500,366000,366000,366000,366000,0
|
||||
20250219,153600,120883571500,366000,366000,366000,366000,0
|
||||
20250219,153500,120883571500,366000,366000,366000,366000,5216
|
||||
20250219,153400,120883571500,366000,366000,366000,366000,0
|
||||
20250219,153300,120883571500,366000,366000,366000,366000,0
|
||||
20250219,153200,120883571500,366000,366000,366000,366000,0
|
||||
20250219,153100,120883571500,366000,366000,366000,366000,0
|
||||
20250219,153000,120883571500,366000,366000,366000,366000,5216
|
||||
20250219,152900,118974515500,366500,366500,366500,366500,0
|
||||
20250219,152800,118974515500,366500,366500,366500,366500,0
|
||||
20250219,152700,118974515500,366500,366500,366500,366500,0
|
||||
20250219,152600,118974515500,366500,366500,366500,366500,0
|
||||
20250219,152500,118974515500,366500,366500,366500,366500,0
|
||||
20250219,152400,118974515500,366500,366500,366500,366500,0
|
||||
20250219,152300,118974515500,366500,366500,366500,366500,0
|
||||
20250219,152200,118974515500,366500,366500,366500,366500,0
|
||||
20250219,152100,118974515500,366500,366500,366500,366500,0
|
||||
20250219,152000,118974515500,366500,366500,366500,366500,0
|
||||
20250219,151900,118974515500,366500,366500,367000,366000,453
|
||||
20250219,151800,118808613500,366500,367000,367000,366000,641
|
||||
20250219,151700,118573507000,367000,367000,367500,366000,623
|
||||
20250219,151600,118345025500,367000,367000,367500,366000,1308
|
||||
20250219,151500,117865381500,366500,366000,367000,366000,248
|
||||
20250219,151400,117774400000,367000,367000,367500,366000,617
|
||||
20250219,151300,117547987000,366500,367000,367500,366000,1091
|
||||
20250219,151200,117147682000,367500,366500,367500,366500,2060
|
||||
20250219,151100,116391717000,367000,366500,367000,366000,337
|
||||
20250219,151000,116268086500,366500,366500,367000,366000,731
|
||||
20250219,150900,115999991500,367000,366500,367000,366000,840
|
||||
20250219,150800,115692099000,366500,366500,367000,366000,749
|
||||
20250219,150700,115417622000,366000,367000,367000,366000,849
|
||||
20250219,150600,115106219000,367000,366500,367000,366000,951
|
||||
20250219,150500,114757432500,366500,366500,367000,366000,567
|
||||
20250219,150400,114549539500,366500,366000,367000,366000,720
|
||||
20250219,150300,114285691000,366500,366000,366500,365500,787
|
||||
20250219,150200,113997424000,366500,367000,367000,365500,886
|
||||
20250219,150100,113672746000,366500,366500,367000,366000,1101
|
||||
20250219,150000,113269368000,366500,367000,367000,365500,658
|
||||
20250219,145900,113028244500,366500,366500,367000,365500,601
|
||||
20250219,145800,112808036500,366500,366500,367000,365500,409
|
||||
20250219,145700,112658124500,366000,366500,367000,366000,408
|
||||
20250219,145600,112508561000,366500,367000,367000,366000,630
|
||||
20250219,145500,112277764000,366500,366500,367000,366000,419
|
||||
20250219,145400,112124195000,366500,366500,366500,365500,652
|
||||
20250219,145300,111885362500,366500,367000,367000,366000,390
|
||||
20250219,145200,111742416000,366500,366500,367000,366000,542
|
||||
20250219,145100,111543775500,366500,366500,366500,366000,688
|
||||
20250219,145000,111291640500,366500,366000,366500,365500,432
|
||||
20250219,144900,111133434000,366000,366000,366500,365500,419
|
||||
20250219,144800,110980152000,366000,366500,366500,365500,485
|
||||
20250219,144700,110802563000,366500,366500,367000,366000,404
|
||||
20250219,144600,110654572500,366500,366500,367000,365500,633
|
||||
20250219,144500,110422753000,366500,366500,366500,365500,502
|
||||
20250219,144400,110238818500,366500,366500,367000,365500,481
|
||||
20250219,144300,110062618500,366500,366000,366500,365500,493
|
||||
20250219,144200,109882010000,366000,366000,366500,365500,478
|
||||
20250219,144100,109707048500,366000,365500,366000,365000,397
|
||||
20250219,144000,109561898000,365500,366500,366500,365000,497
|
||||
20250219,143900,109379976000,366500,366500,366500,366000,327
|
||||
20250219,143800,109260158500,366500,366500,366500,366000,558
|
||||
20250219,143700,109055682500,366000,365500,366500,365500,393
|
||||
20250219,143600,108911682500,366000,366000,366500,365500,568
|
||||
20250219,143500,108703804500,366000,366000,366500,365500,600
|
||||
20250219,143400,108484244000,366000,366000,366500,365500,543
|
||||
20250219,143300,108285494000,366500,366000,366500,365500,520
|
||||
20250219,143200,108095183000,366000,366000,366000,365500,457
|
||||
20250219,143100,107927942000,366000,366000,366000,365500,437
|
||||
20250219,143000,107768027000,365500,366000,366000,365500,475
|
||||
20250219,142900,107594201000,366000,366000,366000,365000,364
|
||||
20250219,142800,107461027500,366000,365000,366000,365000,399
|
||||
20250219,142700,107315138500,365000,365000,365500,365000,598
|
||||
20250219,142600,107096684500,365500,365500,365500,365000,342
|
||||
20250219,142500,106971711500,365500,365500,366000,365000,404
|
||||
20250219,142400,106824020500,365500,366000,366500,365000,866
|
||||
20250219,142300,106507061500,366000,366000,366500,365500,512
|
||||
20250219,142200,106319768000,366000,366500,366500,365500,482
|
||||
20250219,142100,106143248000,366500,366500,366500,366000,335
|
||||
20250219,142000,106020514000,366000,366500,366500,366000,474
|
||||
20250219,141900,105846871000,366500,366500,366500,366000,384
|
||||
20250219,141800,105706164000,366500,366000,366500,366000,1477
|
||||
20250219,141700,105164894500,366500,366500,366500,366000,370
|
||||
20250219,141600,105029347000,366500,366000,366500,366000,428
|
||||
20250219,141500,104872633500,366000,366000,366500,365500,358
|
||||
20250219,141400,104741600500,366000,365500,366000,365000,380
|
||||
20250219,141300,104602616000,365500,365500,365500,365000,453
|
||||
20250219,141200,104437074000,365000,366000,366000,365000,542
|
||||
20250219,141100,104238949500,366000,366000,366500,365500,367
|
||||
20250219,141000,104104641500,366000,365500,366000,365000,376
|
||||
20250219,140900,103967145500,365500,365500,365500,365000,479
|
||||
20250219,140800,103792149500,365500,365500,365500,365000,334
|
||||
20250219,140700,103670110500,365500,365500,366000,365000,390
|
||||
20250219,140600,103527591500,365500,365500,366000,365000,470
|
||||
20250219,140500,103355830000,365500,365500,365500,365000,572
|
||||
20250219,140400,103146840500,365500,365000,365500,365000,548
|
||||
20250219,140300,102946620500,365000,365000,365500,365000,475
|
||||
20250219,140200,102773074000,365000,366000,366500,365000,373
|
||||
20250219,140100,102636673500,366000,366000,366500,365000,589
|
||||
20250219,140000,102421163000,366000,365500,366500,365000,474
|
||||
20250219,135900,102247753000,365500,366000,366500,365000,473
|
||||
20250219,135800,102074797500,366000,366000,366000,365500,460
|
||||
20250219,135700,101906478500,365500,366000,366500,365500,313
|
||||
20250219,135600,101791908500,366000,366000,366500,365500,458
|
||||
20250219,135500,101624285000,366000,365500,366000,365000,598
|
||||
20250219,135400,101405647000,365500,365000,365500,364500,739
|
||||
20250219,135300,101135728000,364500,365500,365500,364500,641
|
||||
20250219,135200,100901822500,365000,365500,365500,365000,447
|
||||
20250219,135100,100738487000,365500,365500,365500,365000,679
|
||||
20250219,135000,100490533000,365500,365500,365500,365000,506
|
||||
20250219,134900,100305656500,365500,365000,365500,365000,400
|
||||
20250219,134800,100159529500,365500,365500,365500,365000,329
|
||||
20250219,134700,100039303500,365500,365000,365500,364500,507
|
||||
20250219,134600,99854177000,364500,366500,366500,364500,1812
|
||||
20250219,134500,99192200500,366000,366000,366500,365500,331
|
||||
20250219,134400,99070981500,366000,366500,367000,365500,417
|
||||
20250219,134300,98918162500,366500,366000,366500,365500,358
|
||||
20250219,134200,98787017000,366000,366500,367000,365500,486
|
||||
20250219,134100,98608905500,367000,366500,367000,366000,290
|
||||
20250219,134000,98502624500,366500,365500,366500,365500,402
|
||||
20250219,133900,98355499000,366000,366000,366000,365500,523
|
||||
20250219,133800,98164183000,366000,367000,367500,365500,755
|
||||
20250219,133700,97887524000,367000,366500,367000,366500,344
|
||||
20250219,133600,97761328000,367000,366500,367000,366000,237
|
||||
20250219,133500,97674393500,366500,366500,367000,366000,326
|
||||
20250219,133400,97554950000,366500,367500,367500,366000,377
|
||||
20250219,133300,97416754500,367500,368000,368000,367000,384
|
||||
20250219,133200,97275626000,368000,368000,368000,367500,380
|
||||
20250219,133100,97135798500,368000,367500,368000,367000,442
|
||||
20250219,133000,96973304000,368000,367500,368000,367000,1298
|
||||
20250219,132900,96495703000,368000,367500,368000,367000,362
|
||||
20250219,132800,96362673500,367500,367000,367500,367000,369
|
||||
20250219,132700,96227130000,366500,367000,367000,366500,315
|
||||
20250219,132600,96111546000,367000,367000,367000,366500,273
|
||||
20250219,132500,96011370500,367000,367000,367000,366500,233
|
||||
20250219,132400,95925876500,367000,366500,367000,366500,460
|
||||
20250219,132300,95757076500,367000,366500,367000,366000,266
|
||||
20250219,132200,95659580000,366500,367000,367000,366000,309
|
||||
20250219,132100,95546319500,367500,367000,367500,366500,203
|
||||
20250219,132000,95471735500,367500,367000,367500,366500,321
|
||||
20250219,131900,95353893000,367000,367000,367000,366500,197
|
||||
20250219,131800,95281602000,367000,366500,367000,366500,255
|
||||
20250219,131700,95188041000,366500,366500,367000,366000,276
|
||||
20250219,131600,95086801500,366500,366500,367000,366000,458
|
||||
20250219,131500,94918916500,366500,366500,367000,366000,297
|
||||
20250219,131400,94810047500,366500,367000,367000,366000,355
|
||||
20250219,131300,94679969000,366500,367000,367000,366500,522
|
||||
20250219,131200,94488438500,367000,366000,367000,365500,437
|
||||
20250219,131100,94328385500,366000,366000,366000,365500,265
|
||||
20250219,131000,94231410500,366000,366000,366000,365500,189
|
||||
20250219,130900,94162267000,366000,365500,366000,365500,226
|
||||
20250219,130800,94079575000,366000,366000,366000,365500,295
|
||||
20250219,130700,93971627500,366000,367000,367000,365500,496
|
||||
20250219,130600,93789822500,367000,366500,367000,366000,172
|
||||
20250219,130500,93726761000,366500,366500,366500,366000,353
|
||||
20250219,130400,93597450000,366500,367000,367000,366500,345
|
||||
20250219,130300,93470914500,367000,366500,367000,366000,341
|
||||
20250219,130200,93345935000,366500,366000,366500,365500,236
|
||||
20250219,130100,93259488000,366000,366500,367000,365500,648
|
||||
20250219,130000,93022074500,366500,366500,367000,366000,316
|
||||
20250219,125900,92906271500,366500,366500,366500,366000,197
|
||||
20250219,125800,92834079000,366000,366500,366500,365500,638
|
||||
20250219,125700,92600475000,367000,366500,367000,366000,424
|
||||
20250219,125600,92445037500,366500,366000,366500,366000,234
|
||||
20250219,125500,92359294000,366500,366500,366500,365500,510
|
||||
20250219,125400,92172473000,366000,366500,366500,366000,218
|
||||
20250219,125300,92092612000,366000,366500,366500,366000,251
|
||||
20250219,125200,92000640500,366500,366500,366500,366000,171
|
||||
20250219,125100,91937977500,366000,365500,366500,365500,250
|
||||
20250219,125000,91846454500,366000,366000,366500,365500,389
|
||||
20250219,124900,91704081500,366000,366000,366500,365500,219
|
||||
20250219,124800,91623922500,366000,366000,366500,365500,767
|
||||
20250219,124700,91343204000,366000,366500,366500,365500,619
|
||||
20250219,124600,91116639500,366500,366000,366500,366000,492
|
||||
20250219,124500,90936419500,366500,366500,367000,366000,645
|
||||
20250219,124400,90700063000,367000,367000,367000,366500,302
|
||||
20250219,124300,90589239000,367000,367500,367500,366500,327
|
||||
20250219,124200,90469211000,367500,367000,367500,367000,237
|
||||
20250219,124100,90382137000,367500,368000,368000,367000,1028
|
||||
20250219,124000,90003924000,368000,367500,368000,367500,162
|
||||
20250219,123900,89944333500,368000,368000,368000,367500,247
|
||||
20250219,123800,89853451500,367500,367500,368000,367500,192
|
||||
20250219,123700,89782820500,368000,368000,368000,367500,255
|
||||
20250219,123600,89689014000,368000,368000,368000,367500,201
|
||||
20250219,123500,89615064000,367500,367000,368000,367000,821
|
||||
20250219,123400,89313304000,367000,368500,368500,367000,1944
|
||||
20250219,123300,88598144500,368500,368500,368500,368000,246
|
||||
20250219,123200,88507511500,368500,369000,369000,368000,278
|
||||
20250219,123100,88405018500,368500,369000,369000,368500,298
|
||||
20250219,123000,88295127000,369000,369000,369000,368500,268
|
||||
20250219,122900,88196258500,369000,369000,369000,368500,423
|
||||
20250219,122800,88040186500,368500,368500,369000,368000,577
|
||||
20250219,122700,87827511500,368500,368000,368500,367500,280
|
||||
20250219,122600,87724412500,367500,368500,368500,367500,699
|
||||
20250219,122500,87467116500,368000,369000,369000,368000,718
|
||||
20250219,122400,87202579500,368500,368500,369000,368500,288
|
||||
20250219,122300,87096362500,369000,369000,369000,368500,295
|
||||
20250219,122200,86987536000,368500,368500,369000,368000,831
|
||||
20250219,122100,86681278000,368500,368500,368500,368000,375
|
||||
20250219,122000,86543102500,368500,368500,368500,368000,440
|
||||
20250219,121900,86381015000,368500,368500,368500,368000,347
|
||||
20250219,121800,86253153000,368500,368500,368500,368000,207
|
||||
20250219,121700,86176876000,368500,368500,368500,368000,179
|
||||
20250219,121600,86110933000,368500,368000,368500,367500,406
|
||||
20250219,121500,85961523500,368000,368000,368000,367500,473
|
||||
20250219,121400,85787468000,368000,368000,368000,367500,224
|
||||
20250219,121300,85705048500,368000,368000,368000,367500,168
|
||||
20250219,121200,85643231000,368000,368000,368000,367500,281
|
||||
20250219,121100,85539836000,367500,368000,368000,367500,133
|
||||
20250219,121000,85490904500,367500,367500,368000,367500,228
|
||||
20250219,120900,85407031500,368000,368000,368000,367500,192
|
||||
20250219,120800,85336382000,367500,367500,368000,367000,242
|
||||
20250219,120700,85247448000,367500,367000,367500,367000,364
|
||||
20250219,120600,85113748500,367500,366500,367500,366500,228
|
||||
20250219,120500,85030002500,367000,366500,367000,366000,565
|
||||
20250219,120400,84822852500,366500,367500,368000,366000,1816
|
||||
20250219,120300,84156178500,368000,368000,368000,367500,1757
|
||||
20250219,120200,83509660500,367500,368000,368000,367500,203
|
||||
20250219,120100,83435003000,368000,367500,368000,367500,328
|
||||
20250219,120000,83314340000,367500,368000,368000,367500,466
|
||||
20250219,115900,83142921500,368000,368000,368000,367500,235
|
||||
20250219,115800,83056471500,368000,368000,368000,367500,323
|
||||
20250219,115700,82937637000,368000,368000,368000,367500,217
|
||||
20250219,115600,82857810000,368000,368000,368000,367500,177
|
||||
20250219,115500,82792691500,368000,367500,368000,367500,266
|
||||
20250219,115400,82694832000,368000,368500,368500,368000,328
|
||||
20250219,115300,82574019000,368500,368000,368500,368000,200
|
||||
20250219,115200,82500360500,368500,368500,368500,368000,269
|
||||
20250219,115100,82401278000,368500,368500,369000,368000,467
|
||||
20250219,115000,82229088000,368500,369000,369000,368500,300
|
||||
20250219,114900,82118409000,368500,369000,369000,368500,426
|
||||
20250219,114800,81961234000,369000,368500,369000,368000,596
|
||||
20250219,114700,81741631000,368000,368000,368500,367500,1040
|
||||
20250219,114600,81358943000,368000,368000,368000,367500,383
|
||||
20250219,114500,81218061500,368000,368000,368000,367500,510
|
||||
20250219,114400,81030538500,368000,367500,368000,367500,667
|
||||
20250219,114300,80785254000,367500,368500,368500,367500,1012
|
||||
20250219,114200,80412711500,368000,369000,369000,368000,605
|
||||
20250219,114100,80189812000,369000,369500,369500,368500,1300
|
||||
20250219,114000,79710047000,369500,369000,369500,369000,301
|
||||
20250219,113900,79598863500,369000,369500,369500,368500,868
|
||||
20250219,113800,79278337000,369000,369500,369500,369000,266
|
||||
20250219,113700,79180094000,369500,369000,369500,369000,457
|
||||
20250219,113600,79011276500,369500,369500,369500,369000,466
|
||||
20250219,113500,78839223000,369500,369500,369500,368500,425
|
||||
20250219,113400,78682290500,369500,369500,369500,369000,543
|
||||
20250219,113300,78481811500,369500,369500,369500,369000,257
|
||||
20250219,113200,78386881000,369000,369000,369500,369000,312
|
||||
20250219,113100,78271639000,369000,369500,369500,369000,475
|
||||
20250219,113000,78096237000,369500,369500,370000,369000,316
|
||||
20250219,112900,77979484500,369000,369500,370000,369000,537
|
||||
20250219,112800,77781003500,370000,370000,370000,369500,373
|
||||
20250219,112700,77643045000,369500,370000,370000,369500,1335
|
||||
20250219,112600,77149484000,370000,370000,370000,369000,562
|
||||
20250219,112500,76941731000,369500,370000,370000,369500,1060
|
||||
20250219,112400,76549666500,369500,370000,370000,369000,573
|
||||
20250219,112300,76337844000,370000,370000,370000,369500,1026
|
||||
20250219,112200,75958608500,370000,370000,370000,369500,1183
|
||||
20250219,112100,75520961000,370000,370000,370500,369500,717
|
||||
20250219,112000,75255557500,370000,370500,370500,370000,1324
|
||||
20250219,111900,74765192500,370500,370500,370500,370000,1087
|
||||
20250219,111800,74362825000,370000,370500,370500,370000,925
|
||||
20250219,111700,74020471500,370500,370000,370500,369500,2708
|
||||
20250219,111600,73018423000,370000,370000,370000,369500,879
|
||||
20250219,111500,72693449500,370000,370000,370000,369500,343
|
||||
20250219,111400,72566575000,369500,370000,370000,369500,230
|
||||
20250219,111300,72481510000,370000,369500,370000,369000,1062
|
||||
20250219,111200,72089078000,369500,369500,369500,369000,712
|
||||
20250219,111100,71826205500,369500,369000,369500,369000,318
|
||||
20250219,111000,71708797500,369500,368500,369500,368000,656
|
||||
20250219,110900,71466769500,368500,368500,369000,368000,557
|
||||
20250219,110800,71261392000,368500,368000,369000,367500,1160
|
||||
20250219,110700,70834417000,368000,367000,368000,367000,751
|
||||
20250219,110600,70558268000,367500,367000,367500,367000,673
|
||||
20250219,110500,70311142000,367000,368000,368000,367000,662
|
||||
20250219,110400,70067842000,368000,368000,368000,367000,1150
|
||||
20250219,110300,69645044000,367500,368500,369000,367500,1230
|
||||
20250219,110200,69192118500,369000,370500,370500,368500,1232
|
||||
20250219,110100,68736759500,370500,370000,370500,369500,7736
|
||||
20250219,110000,65874300000,370000,369500,370000,369000,2112
|
||||
20250219,105900,65093884000,369000,369000,369500,369000,507
|
||||
20250219,105800,64906655000,369500,369500,369500,369000,1875
|
||||
20250219,105700,64214139500,369500,369500,369500,369000,693
|
||||
20250219,105600,63958184000,369500,369500,369500,369000,636
|
||||
20250219,105500,63723240000,369500,369000,369500,369000,1595
|
||||
20250219,105400,63133981000,369000,369000,369500,368500,638
|
||||
20250219,105300,62898524000,369500,369000,369500,368500,1255
|
||||
20250219,105200,62435453500,369000,369000,369500,368500,1551
|
||||
20250219,105100,61862984000,369500,369500,369500,369000,2107
|
||||
20250219,105000,61084510500,369500,369500,369500,369000,1203
|
||||
20250219,104900,60640300000,369500,368500,369500,368500,4086
|
||||
20250219,104800,59132956500,368500,368000,368500,367500,3513
|
||||
20250219,104700,57840057500,367500,368000,368000,367500,673
|
||||
20250219,104600,57592461000,368000,367500,368000,367000,1274
|
||||
20250219,104500,57123956500,367500,368000,368000,367000,1484
|
||||
20250219,104400,56578382500,367500,367500,368000,367000,1613
|
||||
20250219,104300,55985621000,367500,367500,367500,367000,1409
|
||||
20250219,104200,55467869000,367500,366000,367500,366000,3817
|
||||
20250219,104100,54068086000,366500,366500,366500,366000,326
|
||||
20250219,104000,53948651500,366000,366000,366000,365500,407
|
||||
20250219,103900,53799718500,365500,366000,366500,365500,592
|
||||
20250219,103800,53583068500,366000,365000,366000,365000,323
|
||||
20250219,103700,53464965500,365500,365500,366000,365000,565
|
||||
20250219,103600,53258600500,365000,366500,366500,365000,746
|
||||
20250219,103500,52985769500,366500,365500,366500,365500,908
|
||||
20250219,103400,52653480000,365500,367000,367000,365500,1004
|
||||
20250219,103300,52285958000,367000,366500,367000,366000,1086
|
||||
20250219,103200,51887980000,366500,367500,367500,366500,2446
|
||||
20250219,103100,50990344000,367500,367000,367500,366500,3471
|
||||
20250219,103000,49716269500,367000,366000,367000,366000,908
|
||||
20250219,102900,49383257000,366000,366000,366500,366000,1571
|
||||
20250219,102800,48807682000,366000,365500,366000,365000,2062
|
||||
20250219,102700,48054551000,365500,366500,367000,365000,1355
|
||||
20250219,102600,47558549000,366000,366000,366500,366000,1483
|
||||
20250219,102500,47015072500,366500,366500,367000,366000,551
|
||||
20250219,102400,46813167500,367000,366000,367000,365500,821
|
||||
20250219,102300,46512526500,366000,367000,367000,365500,1717
|
||||
20250219,102200,45883007500,367000,366000,367000,365500,4850
|
||||
20250219,102100,44106923500,366000,365000,366000,365000,2104
|
||||
20250219,102000,43337812000,365500,365000,365500,364500,1761
|
||||
20250219,101900,42694980500,365000,364500,365000,364500,1861
|
||||
20250219,101800,42016324500,364500,365000,365000,364500,369
|
||||
20250219,101700,41881688000,364500,365000,365000,364500,246
|
||||
20250219,101600,41791934500,365000,365000,365000,364500,343
|
||||
20250219,101500,41666813000,365000,365000,365500,364500,423
|
||||
20250219,101400,41512486000,365000,365500,365500,364500,825
|
||||
20250219,101300,41211311000,365500,365500,365500,365000,326
|
||||
20250219,101200,41092272500,365500,365000,365500,365000,458
|
||||
20250219,101100,40924983500,365500,365000,365500,364500,912
|
||||
20250219,101000,40592062500,365500,365500,365500,365000,306
|
||||
20250219,100900,40480275500,365000,365500,366000,364500,1806
|
||||
20250219,100800,39820606000,366000,365000,366000,365000,2258
|
||||
20250219,100700,38995303000,365000,365500,365500,365000,1162
|
||||
20250219,100600,38570986000,365500,364500,365500,364500,4116
|
||||
20250219,100500,37068657000,364500,364500,365000,364500,1423
|
||||
20250219,100400,36549788500,364000,363500,364500,363500,759
|
||||
20250219,100300,36273469500,364000,364000,364000,363500,943
|
||||
20250219,100200,35930448500,364000,363500,364000,363500,443
|
||||
20250219,100100,35769378500,363500,365000,365000,363000,925
|
||||
20250219,100000,35432784000,365000,364500,365000,364000,1317
|
||||
20250219,095900,34952517500,364500,365000,365000,364000,1169
|
||||
20250219,095800,34526494500,365000,364500,365000,364500,424
|
||||
20250219,095700,34371867500,365000,364500,365000,364000,1707
|
||||
20250219,095600,33749596000,364500,364500,364500,364000,743
|
||||
20250219,095500,33478828500,364000,364000,364500,364000,1554
|
||||
20250219,095400,32912470000,364000,363000,364500,362500,4682
|
||||
20250219,095300,31210135500,363000,363000,363000,362500,624
|
||||
20250219,095200,30983801000,363000,363000,363000,362500,856
|
||||
20250219,095100,30673213500,362500,362500,363000,362500,712
|
||||
20250219,095000,30414945500,362500,363000,363000,362000,858
|
||||
20250219,094900,30103787000,363000,363000,363000,362500,1337
|
||||
20250219,094800,29618656000,362500,362500,363000,362500,440
|
||||
20250219,094700,29459072000,363000,362500,363000,362000,696
|
||||
20250219,094600,29206557500,362500,362500,363000,362000,1512
|
||||
20250219,094500,28658311500,362500,362000,362500,361500,4343
|
||||
20250219,094400,27085823000,361500,361000,362000,361000,2094
|
||||
20250219,094300,26328867500,361000,360500,361500,360000,582
|
||||
20250219,094200,26118812500,360000,361500,361500,360000,621
|
||||
20250219,094100,25894777000,361500,361000,361500,360500,362
|
||||
20250219,094000,25764061500,361000,361500,362000,360500,1663
|
||||
20250219,093900,25163031500,362000,362000,362000,361000,1476
|
||||
20250219,093800,24629516500,361500,361000,362000,361000,1275
|
||||
20250219,093700,24168631000,361500,361500,361500,360000,1153
|
||||
20250219,093600,23752435000,361500,361000,361500,361000,235
|
||||
20250219,093500,23667519500,361500,361000,361500,360500,865
|
||||
20250219,093400,23355283500,361000,360000,361000,360000,370
|
||||
20250219,093300,23221875000,360000,360000,360500,359500,1322
|
||||
20250219,093200,22746223500,360000,359500,360000,359500,966
|
||||
20250219,093100,22398837000,359500,360500,360500,359500,774
|
||||
20250219,093000,22120226000,360500,361500,361500,360500,992
|
||||
20250219,092900,21762148000,361500,361000,361500,360500,1577
|
||||
20250219,092800,21192892000,361000,362000,362000,360500,1297
|
||||
20250219,092700,20724227000,361500,361000,362000,361000,1755
|
||||
20250219,092600,20089478500,361000,361500,361500,361000,955
|
||||
20250219,092500,19744403500,361000,361000,361500,361000,3075
|
||||
20250219,092400,18633668000,361000,360500,361000,360000,945
|
||||
20250219,092300,18292997000,360500,360000,361000,360000,1420
|
||||
20250219,092200,17781113500,360500,360000,360500,359500,559
|
||||
20250219,092100,17579841000,359500,359500,360500,359500,1196
|
||||
20250219,092000,17149320500,359500,361000,361000,359500,1197
|
||||
20250219,091900,16718074000,361000,361000,361500,360500,714
|
||||
20250219,091800,16460395000,361000,360500,361500,360000,3062
|
||||
20250219,091700,15355054500,360500,359000,360500,358500,6489
|
||||
20250219,091600,13021235500,358500,357500,359000,357000,967
|
||||
20250219,091500,12674867500,357500,358500,358500,357000,2615
|
||||
20250219,091400,11739310000,358500,359000,359000,358000,652
|
||||
20250219,091300,11505592500,359000,359000,359500,358500,734
|
||||
20250219,091200,11242133500,359000,358500,359500,358000,1000
|
||||
20250219,091100,10883243500,358500,359500,360000,358000,2771
|
||||
20250219,091000,9887501500,359000,358500,359500,358000,3081
|
||||
20250219,090900,8782277000,358500,357500,359000,357500,2732
|
||||
20250219,090800,7803578500,357500,357500,358000,357000,692
|
||||
20250219,090700,7556150500,357500,357500,358500,357000,1953
|
||||
20250219,090600,6857451500,357500,358000,358500,357500,801
|
||||
20250219,090500,6570727000,358000,358500,359000,358000,1338
|
||||
20250219,090400,6091361000,358500,356500,359000,356500,4127
|
||||
20250219,090300,4614750000,357000,355500,357000,355500,3294
|
||||
20250219,090200,3440901000,355500,355000,356000,355000,1626
|
||||
20250219,090100,2862444500,355500,355000,356500,354500,2873
|
||||
20250219,090000,1840045500,355000,353500,356500,353500,5160
|
||||
|
Reference in New Issue
Block a user