Update 2025-02-21 3736 candle_min
This commit is contained in:
694
145020/min/candle-20250221.csv
Normal file
694
145020/min/candle-20250221.csv
Normal file
@@ -0,0 +1,694 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,203200,57521719500,308500,308500,308500,308500,6117
|
||||
20250221,203100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,203000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,202900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,202800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,202700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,202600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,202500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,202400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,202300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,202200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,202100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,202000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,201900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,201800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,201700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,201600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,201500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,201400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,201300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,201200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,201100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,201000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,200900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,200800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,200700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,200600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,200500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,200400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,200300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,200200,57521719500,308500,308500,308500,308500,6117
|
||||
20250221,200100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,200000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,195900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,195800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,195700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,195600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,195500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,195400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,195300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,195200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,195100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,195000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,194900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,194800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,194700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,194600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,194500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,194400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,194300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,194200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,194100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,194000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,193900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,193800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,193700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,193600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,193500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,193400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,193300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,193200,57521719500,308500,308500,308500,308500,6117
|
||||
20250221,193100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,193000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,192900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,192800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,192700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,192600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,192500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,192400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,192300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,192200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,192100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,192000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,191900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,191800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,191700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,191600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,191500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,191400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,191300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,191200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,191100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,191000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,190900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,190800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,190700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,190600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,190500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,190400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,190300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,190200,57521719500,308500,308500,308500,308500,6117
|
||||
20250221,190100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,190000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,185900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,185800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,185700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,185600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,185500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,185400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,185300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,185200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,185100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,185000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,184900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,184800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,184700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,184600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,184500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,184400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,184300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,184200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,184100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,184000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,183900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,183800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,183700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,183600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,183500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,183400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,183300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,183200,57521719500,308500,308500,308500,308500,6117
|
||||
20250221,183100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,183000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,182900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,182800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,182700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,182600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,182500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,182400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,182300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,182200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,182100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,182000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,181900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,181800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,181700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,181600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,181500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,181400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,181300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,181200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,181100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,181000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,180900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,180800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,180700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,180600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,180500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,180400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,180300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,180200,57521719500,308500,308500,308500,308500,6117
|
||||
20250221,180100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,180000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,175900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,175800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,175700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,175600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,175500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,175400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,175300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,175200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,175100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,175000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,174900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,174800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,174700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,174600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,174500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,174400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,174300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,174200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,174100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,174000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,173900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,173800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,173700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,173600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,173500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,173400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,173300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,173200,57521719500,308500,308500,308500,308500,6117
|
||||
20250221,173100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,173000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,172900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,172800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,172700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,172600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,172500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,172400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,172300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,172200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,172100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,172000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,171900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,171800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,171700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,171600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,171500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,171400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,171300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,171200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,171100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,171000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,170900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,170800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,170700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,170600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,170500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,170400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,170300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,170200,57521719500,308500,308500,308500,308500,6117
|
||||
20250221,170100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,170000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,165900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,165800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,165700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,165600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,165500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,165400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,165300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,165200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,165100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,165000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,164900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,164800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,164700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,164600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,164500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,164400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,164300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,164200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,164100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,164000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,163900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,163800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,163700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,163600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,163500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,163400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,163300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,163200,57521719500,308500,308500,308500,308500,6117
|
||||
20250221,163100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,163000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,162900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,162800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,162700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,162600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,162500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,162400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,162300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,162200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,162100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,162000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,161900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,161800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,161700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,161600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,161500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,161400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,161300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,161200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,161100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,161000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,160900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,160800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,160700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,160600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,160500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,160400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,160300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,160200,57521719500,308500,308500,308500,308500,6117
|
||||
20250221,160100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,160000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,155900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,155800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,155700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,155600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,155500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,155400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,155300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,155200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,155100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,155000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,154900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,154800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,154700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,154600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,154500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,154400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,154300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,154200,57521719500,308500,308500,308500,308500,0
|
||||
20250221,154100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,154000,57521719500,308500,308500,308500,308500,0
|
||||
20250221,153900,57521719500,308500,308500,308500,308500,0
|
||||
20250221,153800,57521719500,308500,308500,308500,308500,0
|
||||
20250221,153700,57521719500,308500,308500,308500,308500,0
|
||||
20250221,153600,57521719500,308500,308500,308500,308500,0
|
||||
20250221,153500,57521719500,308500,308500,308500,308500,0
|
||||
20250221,153400,57521719500,308500,308500,308500,308500,0
|
||||
20250221,153300,57521719500,308500,308500,308500,308500,0
|
||||
20250221,153200,57521719500,308500,308500,308500,308500,6117
|
||||
20250221,153100,57521719500,308500,308500,308500,308500,0
|
||||
20250221,153000,57521719500,308500,308500,308500,308500,6117
|
||||
20250221,152900,55634625000,307000,307000,307000,307000,0
|
||||
20250221,152800,55634625000,307000,307000,307000,307000,0
|
||||
20250221,152700,55634625000,307000,307000,307000,307000,0
|
||||
20250221,152600,55634625000,307000,307000,307000,307000,0
|
||||
20250221,152500,55634625000,307000,307000,307000,307000,0
|
||||
20250221,152400,55634625000,307000,307000,307000,307000,0
|
||||
20250221,152300,55634625000,307000,307000,307000,307000,0
|
||||
20250221,152200,55634625000,307000,307000,307000,307000,0
|
||||
20250221,152100,55634625000,307000,307000,307000,307000,0
|
||||
20250221,152000,55634625000,307000,307000,307000,307000,0
|
||||
20250221,151900,55634625000,307000,306500,307500,306500,605
|
||||
20250221,151800,55448894500,306500,304500,306500,304500,846
|
||||
20250221,151700,55190455500,305000,305000,305500,304500,674
|
||||
20250221,151600,54984995000,305000,305000,305500,305000,525
|
||||
20250221,151500,54824738500,305000,304500,305500,304500,1295
|
||||
20250221,151400,54429886000,305000,305000,305000,304500,1695
|
||||
20250221,151300,53913056000,305000,306500,306500,305000,900
|
||||
20250221,151200,53637988000,306000,306000,306500,306000,77
|
||||
20250221,151100,53614419500,306000,306000,306500,306000,82
|
||||
20250221,151000,53589324500,306000,306000,307000,306000,448
|
||||
20250221,150900,53452016000,306000,306500,307000,306000,231
|
||||
20250221,150800,53381225500,306500,306500,307000,306500,175
|
||||
20250221,150700,53327521000,306500,306000,307000,306000,395
|
||||
20250221,150600,53206367500,306000,306500,306500,306000,155
|
||||
20250221,150500,53158933000,306000,306500,306500,306000,62
|
||||
20250221,150400,53139959000,306500,306000,306500,306000,281
|
||||
20250221,150300,53053922000,306500,307000,307500,306000,641
|
||||
20250221,150200,52857357500,307500,307500,307500,306500,440
|
||||
20250221,150100,52722233500,307000,307000,307500,307000,142
|
||||
20250221,150000,52678603000,307500,307500,307500,307000,334
|
||||
20250221,145900,52575967500,307000,307500,307500,307000,177
|
||||
20250221,145800,52521557000,307500,307500,308000,307000,485
|
||||
20250221,145700,52372384000,308000,307500,308000,307500,237
|
||||
20250221,145600,52299465000,307500,309500,309500,307500,4227
|
||||
20250221,145500,50993874500,309000,309000,309500,309000,732
|
||||
20250221,145400,50767355000,309500,309500,309500,309000,925
|
||||
20250221,145300,50481089000,309500,307500,309500,307500,2773
|
||||
20250221,145200,49625135500,308000,306500,308000,306500,1647
|
||||
20250221,145100,49118086500,307500,306500,308000,306500,629
|
||||
20250221,145000,48924674500,307000,307000,307000,306500,288
|
||||
20250221,144900,48836287000,306500,307000,307000,306500,288
|
||||
20250221,144800,48747884500,306500,307500,307500,306500,445
|
||||
20250221,144700,48611126500,306500,307000,307500,306500,324
|
||||
20250221,144600,48511599000,307000,307000,307500,307000,472
|
||||
20250221,144500,48366554000,307500,307000,307500,306500,319
|
||||
20250221,144400,48268559500,307000,307000,307500,306500,365
|
||||
20250221,144300,48156457000,306500,307000,307000,306500,322
|
||||
20250221,144200,48057631500,307000,306500,307000,306000,289
|
||||
20250221,144100,47969000000,306500,306500,307000,306000,476
|
||||
20250221,144000,47823120000,306500,307000,307000,306500,294
|
||||
20250221,143900,47732904000,306500,307000,307000,306500,184
|
||||
20250221,143800,47676438000,306500,306500,307000,306500,157
|
||||
20250221,143700,47628268000,306500,306500,307000,306500,237
|
||||
20250221,143600,47555569500,307000,306500,307000,306500,316
|
||||
20250221,143500,47458564500,306500,306500,307000,306000,283
|
||||
20250221,143400,47371809000,306500,306000,306500,305500,352
|
||||
20250221,143300,47263944000,305500,305500,306500,305500,238
|
||||
20250221,143200,47191140500,306000,306000,306000,305500,230
|
||||
20250221,143100,47120773000,306000,306000,306000,305500,164
|
||||
20250221,143000,47070611000,305500,306000,306000,305500,188
|
||||
20250221,142900,47013137500,305500,305500,306000,305500,292
|
||||
20250221,142800,46923876500,305500,306000,306000,305500,170
|
||||
20250221,142700,46871932000,306000,305500,306000,305500,166
|
||||
20250221,142600,46821216000,305500,305500,306000,305500,111
|
||||
20250221,142500,46787286000,305500,305500,306000,305500,60
|
||||
20250221,142400,46768930000,305500,305500,306000,305500,124
|
||||
20250221,142300,46731032000,305500,306000,306000,305500,71
|
||||
20250221,142200,46709333500,306000,305000,306000,305000,247
|
||||
20250221,142100,46633815000,305500,305500,305500,305000,239
|
||||
20250221,142000,46560819000,305000,305000,305500,305000,72
|
||||
20250221,141900,46538847500,305000,305000,305500,305000,85
|
||||
20250221,141800,46512904500,305500,305500,305500,305000,134
|
||||
20250221,141700,46471980500,305500,305000,305500,305000,175
|
||||
20250221,141600,46418566000,305500,305000,305500,305000,60
|
||||
20250221,141500,46400241500,305000,305000,305500,305000,57
|
||||
20250221,141400,46382851500,305000,305500,305500,305000,126
|
||||
20250221,141300,46344414000,305500,305500,305500,305000,40
|
||||
20250221,141200,46332208500,305000,305500,306000,305000,195
|
||||
20250221,141100,46272646000,305000,305500,306000,305000,112
|
||||
20250221,141000,46238428000,306000,305500,306000,305000,174
|
||||
20250221,140900,46185299000,305000,305500,305500,305000,48
|
||||
20250221,140800,46170648000,305000,305500,305500,305000,132
|
||||
20250221,140700,46130344500,305500,305500,306000,305500,94
|
||||
20250221,140600,46101622500,306000,305500,306000,305500,61
|
||||
20250221,140500,46082981000,305500,305500,306000,305500,107
|
||||
20250221,140400,46050290000,305500,305500,306000,305500,69
|
||||
20250221,140300,46029207000,306000,305500,306000,305500,101
|
||||
20250221,140200,45998348000,306000,305500,306000,305500,325
|
||||
20250221,140100,45899056500,305500,305500,306000,305500,91
|
||||
20250221,140000,45871249000,306000,305000,306000,305000,883
|
||||
20250221,135900,45601506500,305000,305000,305500,305000,529
|
||||
20250221,135800,45440080500,305000,305500,305500,305000,53
|
||||
20250221,135700,45423904500,305000,305000,305500,305000,153
|
||||
20250221,135600,45377232000,305500,305000,305500,305000,349
|
||||
20250221,135500,45270784000,305000,305000,305500,305000,49
|
||||
20250221,135400,45255831000,305000,305500,305500,305000,65
|
||||
20250221,135300,45236004500,305500,305000,305500,305000,111
|
||||
20250221,135200,45202140000,305000,305500,305500,305000,73
|
||||
20250221,135100,45179863000,305000,305000,305500,305000,91
|
||||
20250221,135000,45152105000,305000,305500,305500,305000,62
|
||||
20250221,134900,45133186500,305000,305500,305500,304500,51
|
||||
20250221,134800,45117622500,304500,305500,305500,304500,525
|
||||
20250221,134700,44957501500,305500,305500,305500,305000,80
|
||||
20250221,134600,44933081000,305500,305500,305500,305000,85
|
||||
20250221,134500,44907124500,305500,305000,305500,305000,124
|
||||
20250221,134400,44869288500,305000,305000,305500,305000,87
|
||||
20250221,134300,44842750500,305000,305000,305500,305000,81
|
||||
20250221,134200,44818035000,305000,305000,305500,305000,87
|
||||
20250221,134100,44791480000,305000,305000,305500,305000,162
|
||||
20250221,134000,44742044500,305500,305000,305500,305000,73
|
||||
20250221,133900,44719778000,305000,305000,305500,305000,175
|
||||
20250221,133800,44666350000,305500,305500,305500,305000,525
|
||||
20250221,133700,44506084500,306500,306000,306500,305500,342
|
||||
20250221,133600,44401383000,306000,306000,306500,305500,444
|
||||
20250221,133500,44265612000,306000,306500,306500,306000,159
|
||||
20250221,133400,44216955500,306000,306000,306500,306000,319
|
||||
20250221,133300,44119334500,306500,306000,306500,306000,125
|
||||
20250221,133200,44081082500,306000,306500,306500,306000,360
|
||||
20250221,133100,43970786000,307000,307000,307000,306500,302
|
||||
20250221,133000,43878104500,307000,306500,307000,306500,324
|
||||
20250221,132900,43778722500,306500,307000,307000,306500,33
|
||||
20250221,132800,43768602000,307000,306500,307000,306500,102
|
||||
20250221,132700,43737327500,306500,306500,307000,306500,94
|
||||
20250221,132600,43708506500,306500,307000,307000,306500,210
|
||||
20250221,132500,43644059000,306500,306500,307000,306500,341
|
||||
20250221,132400,43539454500,307500,307000,307500,306500,355
|
||||
20250221,132300,43430465500,307000,307500,307500,306500,171
|
||||
20250221,132200,43377959500,307000,307000,307500,306500,130
|
||||
20250221,132100,43338054000,307000,307500,307500,306500,333
|
||||
20250221,132000,43235818500,307500,307500,307500,307000,76
|
||||
20250221,131900,43212465000,307500,307500,307500,307000,400
|
||||
20250221,131800,43089495500,307000,305500,307500,305500,5096
|
||||
20250221,131700,41525854000,305500,305000,305500,305000,86
|
||||
20250221,131600,41499595500,305500,305500,305500,305000,99
|
||||
20250221,131500,41469370500,305500,305500,306000,305000,94
|
||||
20250221,131400,41440655500,306000,306000,306000,305000,112
|
||||
20250221,131300,41406416000,305500,304000,306500,304000,3277
|
||||
20250221,131200,40404855500,305000,305000,305000,304500,85
|
||||
20250221,131100,40378963000,304500,304000,305000,304000,47
|
||||
20250221,131000,40364649000,305000,304000,305000,304000,538
|
||||
20250221,130900,40200975500,305500,303000,305500,303000,1564
|
||||
20250221,130800,39724857000,303000,303500,304000,303000,167
|
||||
20250221,130700,39674206500,303500,303500,304000,303500,61
|
||||
20250221,130600,39655680500,303500,303000,304000,303000,134
|
||||
20250221,130500,39614984000,303500,304500,305000,303000,1144
|
||||
20250221,130400,39266873500,304500,304500,305000,304500,37
|
||||
20250221,130300,39255604000,305000,304500,305000,304500,90
|
||||
20250221,130200,39228168500,304500,305000,305000,304500,62
|
||||
20250221,130100,39209280000,304500,305000,305000,304500,101
|
||||
20250221,130000,39178499000,304500,305000,305000,304500,141
|
||||
20250221,125900,39135509000,305000,304500,305000,304500,80
|
||||
20250221,125800,39111135000,305000,305000,305000,304500,53
|
||||
20250221,125700,39094986500,304500,305000,305000,304500,48
|
||||
20250221,125600,39080352000,305000,304500,305000,304500,56
|
||||
20250221,125500,39063293000,304500,305000,305000,304500,129
|
||||
20250221,125400,39023971500,305000,304500,305000,304500,91
|
||||
20250221,125300,38996248000,305000,305000,305000,304500,67
|
||||
20250221,125200,38975823500,305000,305000,305000,304500,84
|
||||
20250221,125100,38950220000,305000,304500,305000,304500,252
|
||||
20250221,125000,38873377000,305000,305000,305000,304500,32
|
||||
20250221,124900,38863618500,305000,305500,305500,304500,657
|
||||
20250221,124800,38663244000,305500,304500,305500,304500,61
|
||||
20250221,124700,38644630500,305500,305000,305500,304500,1309
|
||||
20250221,124600,38245396000,305000,304000,305000,304000,519
|
||||
20250221,124500,38087361500,304500,304000,304500,304000,72
|
||||
20250221,124400,38065456500,304500,304500,304500,304000,54
|
||||
20250221,124300,38049017500,304500,304000,304500,304000,89
|
||||
20250221,124200,38021948500,304000,303500,304000,303500,234
|
||||
20250221,124100,37950820500,303500,303500,304000,303500,46
|
||||
20250221,124000,37936838500,303500,303500,304000,303500,55
|
||||
20250221,123900,37920137500,303500,304000,304000,303500,72
|
||||
20250221,123800,37898275000,303500,303000,304000,303000,58
|
||||
20250221,123700,37880678500,303500,303500,304000,303000,365
|
||||
20250221,123600,37769893500,303500,302500,304000,302500,621
|
||||
20250221,123500,37581698000,303000,302500,303000,302500,36
|
||||
20250221,123400,37570799500,302500,302500,303000,302500,180
|
||||
20250221,123300,37516341500,302500,302500,303000,302500,100
|
||||
20250221,123200,37486076000,302500,303000,303000,302500,26
|
||||
20250221,123100,37478204000,302500,302500,303000,302500,70
|
||||
20250221,123000,37457026000,302500,302500,303000,302500,28
|
||||
20250221,122900,37448547000,302500,303000,303000,302500,114
|
||||
20250221,122800,37414056500,303000,303000,303000,302500,36
|
||||
20250221,122700,37403153500,302500,303000,303000,302500,202
|
||||
20250221,122600,37342037500,303000,302500,303000,302500,80
|
||||
20250221,122500,37317830500,302500,302500,303000,302500,72
|
||||
20250221,122400,37296046500,301500,302500,303000,301500,706
|
||||
20250221,122300,37082903000,302500,302500,303000,302500,83
|
||||
20250221,122200,37057789000,302500,302500,303000,302000,471
|
||||
20250221,122100,36915321500,302500,302500,303000,302500,33
|
||||
20250221,122000,36905333500,303000,303000,303000,302500,133
|
||||
20250221,121900,36865095000,302500,302500,303000,302500,81
|
||||
20250221,121800,36840586500,303000,302500,303000,302500,41
|
||||
20250221,121700,36828178000,303000,302000,303000,302000,343
|
||||
20250221,121600,36724479500,302000,303500,303500,302000,1378
|
||||
20250221,121500,36307310000,303500,304000,304000,303000,390
|
||||
20250221,121400,36188965500,303500,304000,304000,303500,50
|
||||
20250221,121300,36173770000,303500,304000,304000,303500,78
|
||||
20250221,121200,36150094000,304000,304000,304500,303500,157
|
||||
20250221,121100,36102363000,304000,304000,304000,303500,172
|
||||
20250221,121000,36050087500,303500,304000,304000,303500,85
|
||||
20250221,120900,36024275500,303500,304000,304500,303500,225
|
||||
20250221,120800,35955869500,304000,303000,304000,303000,473
|
||||
20250221,120700,35812226000,303000,303500,304000,303000,274
|
||||
20250221,120600,35729083000,303500,303500,304000,303500,151
|
||||
20250221,120500,35683237000,304000,304000,304500,303500,221
|
||||
20250221,120400,35616119000,304500,304500,304500,303500,57
|
||||
20250221,120300,35598789000,304000,304000,304500,303500,96
|
||||
20250221,120200,35569602500,304500,304000,304500,304000,71
|
||||
20250221,120100,35548010500,304000,304500,304500,304000,42
|
||||
20250221,120000,35535227000,304000,304500,305000,303500,1240
|
||||
20250221,115900,35157851000,305000,304500,305000,304500,36
|
||||
20250221,115800,35146881000,305000,305000,305000,304500,76
|
||||
20250221,115700,35123702000,304500,305000,305000,304500,100
|
||||
20250221,115600,35093234500,304500,305000,305000,304500,18
|
||||
20250221,115500,35087748500,305000,305500,305500,304500,91
|
||||
20250221,115400,35060003500,305000,304500,305000,304500,72
|
||||
20250221,115300,35038050500,304500,304500,305000,304000,187
|
||||
20250221,115200,34981069000,305000,304500,305000,304000,109
|
||||
20250221,115100,34947888500,304500,304500,305000,304000,73
|
||||
20250221,115000,34925655000,305000,305000,305000,304500,72
|
||||
20250221,114900,34903712500,304500,305000,305000,304500,48
|
||||
20250221,114800,34889081000,305000,305000,305000,304000,107
|
||||
20250221,114700,34856480500,304500,304500,305000,304500,294
|
||||
20250221,114600,34766835000,304500,304000,305000,304000,314
|
||||
20250221,114500,34671135500,304500,305000,305000,304000,87
|
||||
20250221,114400,34644637000,305000,305000,305000,304500,86
|
||||
20250221,114300,34618439500,304500,304000,305000,304000,37
|
||||
20250221,114200,34607164500,304500,304500,305000,304000,66
|
||||
20250221,114100,34587072500,304000,304500,305000,304000,35
|
||||
20250221,114000,34576410500,304500,304500,305000,304500,78
|
||||
20250221,113900,34552647000,305000,304000,305000,303500,1015
|
||||
20250221,113800,34244002000,304000,305000,305000,304000,924
|
||||
20250221,113700,33962601000,305000,305500,305500,304500,287
|
||||
20250221,113600,33875054000,305500,305000,305500,305000,63
|
||||
20250221,113500,33855813500,305500,305500,305500,305000,207
|
||||
20250221,113400,33792651500,305500,305500,305500,305000,104
|
||||
20250221,113300,33760899500,305500,305000,306000,304500,1105
|
||||
20250221,113200,33423373000,305000,305000,305500,305000,67
|
||||
20250221,113100,33402932500,305000,305000,305500,304500,305
|
||||
20250221,113000,33309878000,305000,305000,305500,305000,126
|
||||
20250221,112900,33271438000,305500,304500,305500,304500,60
|
||||
20250221,112800,33253139000,305000,305500,305500,304500,542
|
||||
20250221,112700,33087764000,305500,305500,305500,305000,120
|
||||
20250221,112600,33051137500,305000,305000,305500,304500,1002
|
||||
20250221,112500,32745519000,304500,304500,305000,304500,81
|
||||
20250221,112400,32720839500,305000,304000,305000,304000,361
|
||||
20250221,112300,32610874000,304000,304000,305000,304000,85
|
||||
20250221,112200,32584986000,304500,304000,305000,304000,166
|
||||
20250221,112100,32534378500,304500,304000,304500,304000,429
|
||||
20250221,112000,32403931000,304500,304500,305000,304000,60
|
||||
20250221,111900,32385653000,304500,304500,305000,304000,40
|
||||
20250221,111800,32373473000,305000,304500,305000,304000,47
|
||||
20250221,111700,32359155500,304500,304000,304500,304000,60
|
||||
20250221,111600,32340887500,304500,304000,304500,304000,38
|
||||
20250221,111500,32329320500,304500,304000,304500,304000,88
|
||||
20250221,111400,32302537500,304500,304500,305000,304000,61
|
||||
20250221,111300,32283975500,304500,304000,304500,303500,449
|
||||
20250221,111200,32147385500,304000,303500,304500,303500,419
|
||||
20250221,111100,32020112000,304000,304500,304500,303500,1009
|
||||
20250221,111000,31713152500,304500,305500,305500,304500,971
|
||||
20250221,110900,31416979000,305000,305500,305500,305000,62
|
||||
20250221,110800,31398047500,305500,305000,305500,305000,116
|
||||
20250221,110700,31362626500,305000,305000,305000,304500,38
|
||||
20250221,110600,31351037000,305000,305000,305000,304500,241
|
||||
20250221,110500,31277598500,305000,305000,305000,304500,76
|
||||
20250221,110400,31254435000,305000,305000,305000,304500,291
|
||||
20250221,110300,31165776500,304500,304500,305000,304500,171
|
||||
20250221,110200,31113628000,304500,305000,305000,304500,48
|
||||
20250221,110100,31098996000,304500,304500,305000,304500,138
|
||||
20250221,110000,31056944500,304500,304500,305000,304500,172
|
||||
20250221,105900,31004544000,304500,305500,305500,304500,436
|
||||
20250221,105800,30871651500,305500,305500,305500,305000,209
|
||||
20250221,105700,30807878500,305000,305500,305500,305000,64
|
||||
20250221,105600,30788335000,305500,305000,305500,305000,155
|
||||
20250221,105500,30740984000,305500,305500,305500,305000,56
|
||||
20250221,105400,30723878500,305500,305000,305500,305000,72
|
||||
20250221,105300,30701903500,305000,305500,305500,305000,32
|
||||
20250221,105200,30692132500,305000,305500,305500,305000,36
|
||||
20250221,105100,30681138000,305500,305000,305500,305000,224
|
||||
20250221,105000,30612800000,305000,305000,305500,305000,84
|
||||
20250221,104900,30587167000,305500,305500,305500,305000,237
|
||||
20250221,104800,30514832000,305500,305500,306000,305500,118
|
||||
20250221,104700,30478750500,305500,305500,306000,305500,198
|
||||
20250221,104600,30418252500,305500,305500,305500,304500,634
|
||||
20250221,104500,30224627000,305000,304500,305500,304500,379
|
||||
20250221,104400,30109027000,305000,305000,305000,305000,49
|
||||
20250221,104300,30094082000,304500,304500,305000,304500,226
|
||||
20250221,104200,30025240500,305000,305000,305000,304500,109
|
||||
20250221,104100,29992007000,305000,305000,305000,304500,100
|
||||
20250221,104000,29961526500,304500,305000,305500,304500,148
|
||||
20250221,103900,29916394500,305000,305500,305500,304500,86
|
||||
20250221,103800,29890158000,305000,305000,305500,305000,49
|
||||
20250221,103700,29875199500,305500,304500,305500,304500,88
|
||||
20250221,103600,29848352000,305000,305000,305500,305000,38
|
||||
20250221,103500,29836756000,305500,305000,305500,304500,109
|
||||
20250221,103400,29803514000,304500,304500,305500,304500,80
|
||||
20250221,103300,29779122000,305000,305000,305000,304500,87
|
||||
20250221,103200,29752588000,305000,305500,306000,304500,501
|
||||
20250221,103100,29599681500,306000,305500,306000,305000,242
|
||||
20250221,103000,29525742500,305500,305500,305500,305500,65
|
||||
20250221,102900,29505885000,305500,305500,306000,305000,136
|
||||
20250221,102800,29464337000,305500,306000,306500,305500,174
|
||||
20250221,102700,29411096000,306000,305000,306500,305000,310
|
||||
20250221,102600,29316234500,306000,305500,307000,305500,2550
|
||||
20250221,102500,28535641500,305500,305500,306000,305500,171
|
||||
20250221,102400,28483394000,305500,305500,306000,305000,822
|
||||
20250221,102300,28232274000,305500,305000,305500,305000,189
|
||||
20250221,102200,28174568000,305000,305000,305500,305000,103
|
||||
20250221,102100,28143148500,305500,304500,305500,304500,1895
|
||||
20250221,102000,27565246000,304500,305000,305500,304500,1065
|
||||
20250221,101900,27240710500,305500,305500,305500,305000,91
|
||||
20250221,101800,27212925000,305500,305000,305500,305000,47
|
||||
20250221,101700,27198570500,305500,305500,305500,305000,74
|
||||
20250221,101600,27175977000,305500,305000,305500,304500,396
|
||||
20250221,101500,27055112000,305000,305000,305500,304500,873
|
||||
20250221,101400,26788804500,305500,305000,305500,305000,529
|
||||
20250221,101300,26627199000,305500,305000,305500,305000,2537
|
||||
20250221,101200,25853315000,305000,304500,305000,304500,305
|
||||
20250221,101100,25760369500,304500,304500,305000,304500,90
|
||||
20250221,101000,25732942500,304500,304500,305000,304500,566
|
||||
20250221,100900,25560568500,305000,303500,305000,303500,1179
|
||||
20250221,100800,25202280000,303500,303000,304000,302500,743
|
||||
20250221,100700,24976956000,303000,303000,303500,302500,1571
|
||||
20250221,100600,24500938500,303000,303500,304000,303000,244
|
||||
20250221,100500,24426903500,304000,304000,304500,304000,347
|
||||
20250221,100400,24321397000,304500,305000,305000,304000,596
|
||||
20250221,100300,24139833000,304500,303500,305000,303500,2070
|
||||
20250221,100200,23509932500,303500,303500,304000,303500,632
|
||||
20250221,100100,23318055000,303500,302500,303500,302000,265
|
||||
20250221,100000,23237803000,302500,304000,304000,302000,641
|
||||
20250221,095900,23043526000,303500,302500,304000,302000,838
|
||||
20250221,095800,22789658500,302500,302500,302500,301500,218
|
||||
20250221,095700,22723819000,302500,301500,302500,301500,445
|
||||
20250221,095600,22589487500,301000,301000,301000,300500,461
|
||||
20250221,095500,22450866500,301500,301500,301500,301000,51
|
||||
20250221,095400,22435508500,301500,300500,301500,300500,480
|
||||
20250221,095300,22290959500,300000,301000,301500,300000,947
|
||||
20250221,095200,22006278000,301000,302000,302500,301000,946
|
||||
20250221,095100,21720758000,302000,302000,302000,301500,61
|
||||
20250221,095000,21702345000,302000,301500,302000,301000,333
|
||||
20250221,094900,21601879500,301000,301000,301000,300500,386
|
||||
20250221,094800,21485725500,300500,301500,301500,300500,448
|
||||
20250221,094700,21350869500,301500,302000,302000,301000,248
|
||||
20250221,094600,21276098500,301500,302000,302000,301000,253
|
||||
20250221,094500,21199816500,302000,301500,302000,301000,241
|
||||
20250221,094400,21127153500,301500,302000,302000,301000,706
|
||||
20250221,094300,20914097000,301500,301500,302000,301500,83
|
||||
20250221,094200,20889060000,301500,302000,302000,301000,92
|
||||
20250221,094100,20861309500,301500,301000,301500,301000,365
|
||||
20250221,094000,20751266500,301000,301000,301500,301000,238
|
||||
20250221,093900,20679623000,301000,301500,302000,301000,446
|
||||
20250221,093800,20545157000,302000,302500,302500,301500,216
|
||||
20250221,093700,20479921500,302500,303500,303500,302000,492
|
||||
20250221,093600,20330903000,303000,305000,305000,303000,302
|
||||
20250221,093500,20239118500,303500,303000,305000,303000,1314
|
||||
20250221,093400,19839174000,304000,304000,304000,303000,394
|
||||
20250221,093300,19719546000,303500,304500,305500,303500,2455
|
||||
20250221,093200,18970844500,304500,302500,304500,302500,1224
|
||||
20250221,093100,18599180000,302500,301000,302500,301000,793
|
||||
20250221,093000,18359674500,301000,301000,302000,300000,885
|
||||
20250221,092900,18092677000,300000,300000,301000,299500,464
|
||||
20250221,092800,17953345000,300000,299500,301500,299000,997
|
||||
20250221,092700,17653670000,299500,299500,300000,299000,431
|
||||
20250221,092600,17524584000,300000,299500,300000,299500,729
|
||||
20250221,092500,17305959500,300000,299500,300000,299500,228
|
||||
20250221,092400,17237631500,300000,299000,300000,298500,177
|
||||
20250221,092300,17184646500,298500,298500,300000,298500,1427
|
||||
20250221,092200,16757843000,298500,298500,298500,298000,351
|
||||
20250221,092100,16653115500,298500,298500,299000,297500,1955
|
||||
20250221,092000,16070161000,298500,301000,301000,298500,1845
|
||||
20250221,091900,15517810000,300500,301000,301500,298500,2500
|
||||
20250221,091800,14767646500,300500,302000,302500,300500,2339
|
||||
20250221,091700,14063373000,302000,305000,305500,301000,2090
|
||||
20250221,091600,13427829500,305500,305000,305500,304000,1638
|
||||
20250221,091500,12928355500,305000,304500,305000,302000,2552
|
||||
20250221,091400,12152981000,304500,304500,305500,303500,2376
|
||||
20250221,091300,11428711000,304500,303500,306500,303500,4421
|
||||
20250221,091200,10079552500,303000,301000,303500,299500,4506
|
||||
20250221,091100,8719718500,301000,300000,302000,299500,6850
|
||||
20250221,091000,6660614000,299500,298500,299500,298000,3726
|
||||
20250221,090900,5546987500,298500,296500,298500,296500,2800
|
||||
20250221,090800,4713646500,297500,294000,298000,293500,4133
|
||||
20250221,090700,3490035000,293500,295000,295000,293500,638
|
||||
20250221,090600,3302492000,294500,295000,296000,294000,2021
|
||||
20250221,090500,2706061500,295000,295000,295000,294000,333
|
||||
20250221,090400,2607951500,295000,292500,295000,292000,924
|
||||
20250221,090300,2336794000,292500,292500,293000,291000,942
|
||||
20250221,090200,2061803500,292500,295000,295000,290000,996
|
||||
20250221,090100,1769741000,295000,293000,296500,292000,4401
|
||||
20250221,090000,471223500,295000,289000,295000,288000,1603
|
||||
|
Reference in New Issue
Block a user