Update 2025-02-21 3736 candle_min
This commit is contained in:
711
214450/min/candle-20250221.csv
Normal file
711
214450/min/candle-20250221.csv
Normal file
@@ -0,0 +1,711 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,204900,29972078000,288000,288000,288000,288000,1486
|
||||
20250221,204800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,204700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,204600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,204500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,204400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,204300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,204200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,204100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,204000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,203900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,203800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,203700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,203600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,203500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,203400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,203300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,203200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,203100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,203000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,202900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,202800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,202700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,202600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,202500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,202400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,202300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,202200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,202100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,202000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,201900,29972078000,288000,288000,288000,288000,1486
|
||||
20250221,201800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,201700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,201600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,201500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,201400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,201300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,201200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,201100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,201000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,200900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,200800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,200700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,200600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,200500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,200400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,200300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,200200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,200100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,200000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,195900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,195800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,195700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,195600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,195500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,195400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,195300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,195200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,195100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,195000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,194900,29972078000,288000,288000,288000,288000,1486
|
||||
20250221,194800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,194700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,194600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,194500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,194400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,194300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,194200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,194100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,194000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,193900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,193800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,193700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,193600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,193500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,193400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,193300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,193200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,193100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,193000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,192900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,192800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,192700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,192600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,192500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,192400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,192300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,192200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,192100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,192000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,191900,29972078000,288000,288000,288000,288000,1486
|
||||
20250221,191800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,191700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,191600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,191500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,191400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,191300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,191200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,191100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,191000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,190900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,190800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,190700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,190600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,190500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,190400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,190300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,190200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,190100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,190000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,185900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,185800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,185700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,185600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,185500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,185400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,185300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,185200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,185100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,185000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,184900,29972078000,288000,288000,288000,288000,1486
|
||||
20250221,184800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,184700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,184600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,184500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,184400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,184300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,184200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,184100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,184000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,183900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,183800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,183700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,183600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,183500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,183400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,183300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,183200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,183100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,183000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,182900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,182800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,182700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,182600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,182500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,182400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,182300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,182200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,182100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,182000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,181900,29972078000,288000,288000,288000,288000,1486
|
||||
20250221,181800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,181700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,181600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,181500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,181400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,181300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,181200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,181100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,181000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,180900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,180800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,180700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,180600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,180500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,180400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,180300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,180200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,180100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,180000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,175900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,175800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,175700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,175600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,175500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,175400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,175300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,175200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,175100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,175000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,174900,29972078000,288000,288000,288000,288000,1486
|
||||
20250221,174800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,174700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,174600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,174500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,174400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,174300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,174200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,174100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,174000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,173900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,173800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,173700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,173600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,173500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,173400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,173300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,173200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,173100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,173000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,172900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,172800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,172700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,172600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,172500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,172400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,172300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,172200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,172100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,172000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,171900,29972078000,288000,288000,288000,288000,1486
|
||||
20250221,171800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,171700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,171600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,171500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,171400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,171300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,171200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,171100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,171000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,170900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,170800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,170700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,170600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,170500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,170400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,170300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,170200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,170100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,170000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,165900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,165800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,165700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,165600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,165500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,165400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,165300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,165200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,165100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,165000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,164900,29972078000,288000,288000,288000,288000,1486
|
||||
20250221,164800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,164700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,164600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,164500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,164400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,164300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,164200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,164100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,164000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,163900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,163800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,163700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,163600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,163500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,163400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,163300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,163200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,163100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,163000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,162900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,162800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,162700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,162600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,162500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,162400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,162300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,162200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,162100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,162000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,161900,29972078000,288000,288000,288000,288000,1486
|
||||
20250221,161800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,161700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,161600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,161500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,161400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,161300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,161200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,161100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,161000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,160900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,160800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,160700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,160600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,160500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,160400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,160300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,160200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,160100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,160000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,155900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,155800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,155700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,155600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,155500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,155400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,155300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,155200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,155100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,155000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,154900,29972078000,288000,288000,288000,288000,1486
|
||||
20250221,154800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,154700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,154600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,154500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,154400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,154300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,154200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,154100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,154000,29972078000,288000,288000,288000,288000,0
|
||||
20250221,153900,29972078000,288000,288000,288000,288000,0
|
||||
20250221,153800,29972078000,288000,288000,288000,288000,0
|
||||
20250221,153700,29972078000,288000,288000,288000,288000,0
|
||||
20250221,153600,29972078000,288000,288000,288000,288000,0
|
||||
20250221,153500,29972078000,288000,288000,288000,288000,0
|
||||
20250221,153400,29972078000,288000,288000,288000,288000,0
|
||||
20250221,153300,29972078000,288000,288000,288000,288000,0
|
||||
20250221,153200,29972078000,288000,288000,288000,288000,0
|
||||
20250221,153100,29972078000,288000,288000,288000,288000,0
|
||||
20250221,153000,29972078000,288000,288000,288000,288000,1486
|
||||
20250221,152900,29544110000,287500,287500,287500,287500,0
|
||||
20250221,152800,29544110000,287500,287500,287500,287500,0
|
||||
20250221,152700,29544110000,287500,287500,287500,287500,0
|
||||
20250221,152600,29544110000,287500,287500,287500,287500,0
|
||||
20250221,152500,29544110000,287500,287500,287500,287500,0
|
||||
20250221,152400,29544110000,287500,287500,287500,287500,0
|
||||
20250221,152300,29544110000,287500,287500,287500,287500,0
|
||||
20250221,152200,29544110000,287500,287500,287500,287500,0
|
||||
20250221,152100,29544110000,287500,287500,287500,287500,0
|
||||
20250221,152000,29544110000,287500,287500,287500,287500,0
|
||||
20250221,151900,29544110000,287500,288000,288000,287000,351
|
||||
20250221,151800,29443144500,288000,287500,288000,287500,130
|
||||
20250221,151700,29405714000,288000,288000,288000,287500,126
|
||||
20250221,151600,29369430500,287500,287500,288000,287000,241
|
||||
20250221,151500,29300062500,287000,287500,287500,287000,243
|
||||
20250221,151400,29230208000,287000,288000,288000,287000,107
|
||||
20250221,151300,29199435500,287000,287000,288000,287000,140
|
||||
20250221,151200,29159174000,287000,287000,287500,287000,144
|
||||
20250221,151100,29117779000,287500,287000,287500,287000,95
|
||||
20250221,151000,29090470500,287000,287500,288000,286500,257
|
||||
20250221,150900,29016629500,287500,288000,288000,287000,221
|
||||
20250221,150800,28953074000,288000,287500,288000,287000,172
|
||||
20250221,150700,28903605000,288500,288500,288500,287000,151
|
||||
20250221,150600,28860116000,288500,287500,288500,287000,158
|
||||
20250221,150500,28814596000,287500,288000,288500,287000,198
|
||||
20250221,150400,28757634000,288000,287000,288000,287000,128
|
||||
20250221,150300,28720829500,287000,287500,288000,286500,702
|
||||
20250221,150200,28519093000,288000,287500,288000,287500,150
|
||||
20250221,150100,28475913000,287500,287500,288000,287000,185
|
||||
20250221,150000,28422720000,287000,289000,289500,287000,1086
|
||||
20250221,145900,28110146000,289000,289500,289500,288500,383
|
||||
20250221,145800,27999328000,289500,289500,289500,288500,441
|
||||
20250221,145700,27871852000,289000,289000,289500,288500,390
|
||||
20250221,145600,27759023500,289000,289000,289500,288500,710
|
||||
20250221,145500,27553732500,289000,289000,289000,288500,370
|
||||
20250221,145400,27446833500,289000,288500,289000,288000,831
|
||||
20250221,145300,27206930500,288500,288500,288500,288000,405
|
||||
20250221,145200,27090118500,288500,288500,288500,288000,402
|
||||
20250221,145100,26974169500,288500,288500,288500,288000,388
|
||||
20250221,145000,26862232500,288500,288500,288500,288000,408
|
||||
20250221,144900,26744527500,288500,288500,288500,287500,485
|
||||
20250221,144800,26604775500,288500,288000,288500,287500,296
|
||||
20250221,144700,26519477500,288000,288000,288500,287500,411
|
||||
20250221,144600,26401096000,288000,288000,288000,287000,356
|
||||
20250221,144500,26298573500,288000,287500,288000,287000,353
|
||||
20250221,144400,26197053500,287500,287500,287500,287500,293
|
||||
20250221,144300,26112816000,287500,287000,287500,287000,218
|
||||
20250221,144200,26050164000,287000,287500,287500,286500,374
|
||||
20250221,144100,25942699000,287500,287000,287500,287000,314
|
||||
20250221,144000,25852526500,287000,287000,287000,286500,226
|
||||
20250221,143900,25787687000,287000,286500,287000,286000,360
|
||||
20250221,143800,25684524000,286500,286500,286500,286000,268
|
||||
20250221,143700,25607753500,286500,286000,286500,286000,338
|
||||
20250221,143600,25510943000,286000,285500,286000,285500,288
|
||||
20250221,143500,25428613500,285500,285500,285500,285000,282
|
||||
20250221,143400,25348109000,285500,285500,286500,285500,298
|
||||
20250221,143300,25262976000,285500,285500,285500,285000,291
|
||||
20250221,143200,25179898000,285000,285500,285500,285000,272
|
||||
20250221,143100,25102243500,285500,286500,286500,285000,294
|
||||
20250221,143000,25018260500,286500,285500,286500,285000,289
|
||||
20250221,142900,24935615000,285500,285000,285500,285000,274
|
||||
20250221,142800,24857420500,285000,286000,286000,284500,305
|
||||
20250221,142700,24770389500,286000,286000,286000,285000,226
|
||||
20250221,142600,24705807500,286000,285500,286500,285500,218
|
||||
20250221,142500,24643437500,286000,285500,286000,285000,166
|
||||
20250221,142400,24595975000,286000,286000,286000,285000,191
|
||||
20250221,142300,24541411000,286000,286000,286000,285000,208
|
||||
20250221,142200,24481932500,286000,286000,286000,284500,184
|
||||
20250221,142100,24429350500,286000,285500,286000,284500,270
|
||||
20250221,142000,24352276000,285500,285500,286000,285000,160
|
||||
20250221,141900,24306595500,285000,285000,285500,284500,166
|
||||
20250221,141800,24259244500,285000,285000,285000,284000,207
|
||||
20250221,141700,24200288000,285500,285500,286000,284500,432
|
||||
20250221,141600,24077167000,285500,286000,286000,285500,171
|
||||
20250221,141500,24028307500,286000,285500,286000,284500,225
|
||||
20250221,141400,23964086500,285000,285000,285500,284500,178
|
||||
20250221,141300,23913319000,285000,284500,285000,284000,218
|
||||
20250221,141200,23851258500,285000,285000,285000,284000,199
|
||||
20250221,141100,23794583500,285000,285500,285500,283500,1132
|
||||
20250221,141000,23472899500,285500,284500,285500,284500,193
|
||||
20250221,140900,23417892500,285500,285500,285500,284500,184
|
||||
20250221,140800,23365435000,284500,285500,286000,284500,273
|
||||
20250221,140700,23287567500,286000,286000,286000,284500,161
|
||||
20250221,140600,23241554500,286000,286000,286000,284500,359
|
||||
20250221,140500,23139145500,285500,285500,286000,285000,420
|
||||
20250221,140400,23019285000,285500,285500,286000,285000,177
|
||||
20250221,140300,22968733500,285500,286000,286000,285000,205
|
||||
20250221,140200,22910165500,286000,285000,286000,284500,231
|
||||
20250221,140100,22844226000,285000,284500,285500,283500,943
|
||||
20250221,140000,22575589500,284500,283500,284500,283000,707
|
||||
20250221,135900,22375081000,283500,283500,283500,283000,113
|
||||
20250221,135800,22343060500,283500,283000,284000,283000,521
|
||||
20250221,135700,22195607500,283500,284000,284000,283000,79
|
||||
20250221,135600,22173198000,284000,284500,284500,284000,69
|
||||
20250221,135500,22153587500,284500,283500,284500,283500,59
|
||||
20250221,135400,22136814000,284000,284000,284000,283500,72
|
||||
20250221,135300,22116370000,284000,284000,284000,283500,26
|
||||
20250221,135200,22108987500,284000,283000,284000,283000,56
|
||||
20250221,135100,22093131500,283500,283500,284000,283000,456
|
||||
20250221,135000,21963840000,283500,284000,284000,283000,231
|
||||
20250221,134900,21898348000,284000,284000,284000,283500,108
|
||||
20250221,134800,21867709000,284000,284000,284000,283500,35
|
||||
20250221,134700,21857773500,284000,284000,284000,283500,40
|
||||
20250221,134600,21846417500,284000,283500,284000,283500,110
|
||||
20250221,134500,21815216000,283500,284000,284000,283500,32
|
||||
20250221,134400,21806130500,284000,284000,284000,283500,70
|
||||
20250221,134300,21786252000,283500,284000,284000,283500,43
|
||||
20250221,134200,21774042000,284000,284000,284000,283500,185
|
||||
20250221,134100,21721577000,283500,284000,284000,283500,21
|
||||
20250221,134000,21715615000,284000,284000,284000,284000,31
|
||||
20250221,133900,21706811000,284000,283500,284000,283500,47
|
||||
20250221,133800,21693470500,283500,284000,284000,283500,111
|
||||
20250221,133700,21661973000,284000,284000,284000,283500,58
|
||||
20250221,133600,21645502000,284000,284000,284000,283500,38
|
||||
20250221,133500,21634716000,284000,284000,284000,283500,52
|
||||
20250221,133400,21619952500,284000,284000,284000,283500,80
|
||||
20250221,133300,21597256500,283500,284000,284000,283500,38
|
||||
20250221,133200,21586467000,284000,284000,284000,283500,97
|
||||
20250221,133100,21558943000,283500,283500,284000,283500,64
|
||||
20250221,133000,21540770500,283500,284000,284000,283500,72
|
||||
20250221,132900,21520351000,284000,283500,284000,283500,37
|
||||
20250221,132800,21509850500,284000,283500,284000,283500,87
|
||||
20250221,132700,21485171000,284000,284000,284000,283500,48
|
||||
20250221,132600,21471541000,284000,283500,284000,283500,49
|
||||
20250221,132500,21457630500,284000,284000,284000,283500,29
|
||||
20250221,132400,21449395500,283500,284000,284000,283500,132
|
||||
20250221,132300,21411949000,284000,284500,284500,283500,104
|
||||
20250221,132200,21382401000,284500,284500,284500,284500,20
|
||||
20250221,132100,21376711000,284000,284500,284500,284000,96
|
||||
20250221,132000,21349435000,284500,284500,284500,284000,43
|
||||
20250221,131900,21337209500,284500,284000,285000,284000,283
|
||||
20250221,131800,21256763000,284500,285000,285000,284000,57
|
||||
20250221,131700,21240532000,285000,284500,285000,284000,56
|
||||
20250221,131600,21224613000,284500,284500,284500,284000,33
|
||||
20250221,131500,21215228500,284500,284500,284500,284000,48
|
||||
20250221,131400,21201579500,284500,285000,285000,284000,34
|
||||
20250221,131300,21191904000,284000,284500,285000,283500,134
|
||||
20250221,131200,21153799500,284500,284500,285000,284000,70
|
||||
20250221,131100,21133882500,284500,284500,284500,284000,30
|
||||
20250221,131000,21125352000,284500,284500,284500,283500,424
|
||||
20250221,130900,21004927500,284500,284500,284500,284000,20
|
||||
20250221,130800,20999240000,284500,284500,284500,284000,39
|
||||
20250221,130700,20988149500,284500,284000,284500,284000,82
|
||||
20250221,130600,20964850000,284000,284500,284500,284000,92
|
||||
20250221,130500,20938703000,284500,284000,284500,284000,14
|
||||
20250221,130400,20934721000,284500,285000,285000,284500,214
|
||||
20250221,130300,20873831500,285000,285000,285000,284500,18
|
||||
20250221,130200,20868703000,285000,285000,285000,284500,241
|
||||
20250221,130100,20800040500,285000,284500,285000,284000,350
|
||||
20250221,130000,20700447000,284500,285000,285000,284500,118
|
||||
20250221,125900,20666820500,285000,284000,285000,284000,54
|
||||
20250221,125800,20651470500,284000,285000,285000,283500,568
|
||||
20250221,125700,20490056000,285000,284500,285000,284500,201
|
||||
20250221,125600,20432854000,285000,284500,285000,284500,15
|
||||
20250221,125500,20428580500,285000,284500,285000,284500,88
|
||||
20250221,125400,20403525000,284500,285000,285000,284500,35
|
||||
20250221,125300,20393551000,285000,285000,285000,284500,41
|
||||
20250221,125200,20381870500,285000,285000,285000,284500,70
|
||||
20250221,125100,20361943000,284500,285000,285000,284500,25
|
||||
20250221,125000,20354820000,284500,285000,285000,284500,42
|
||||
20250221,124900,20342855000,285000,284500,285000,284500,207
|
||||
20250221,124800,20283887500,285000,285000,285000,284500,59
|
||||
20250221,124700,20267076500,285000,285000,285000,284500,22
|
||||
20250221,124600,20260807000,285000,284500,285000,284000,712
|
||||
20250221,124500,20057946500,284500,284500,284500,284000,96
|
||||
20250221,124400,20030650000,284500,284500,284500,284000,53
|
||||
20250221,124300,20015586500,284500,284000,284500,284000,88
|
||||
20250221,124200,19990554500,284500,284000,284500,284000,312
|
||||
20250221,124100,19901941000,284000,284000,284000,283500,136
|
||||
20250221,124000,19863371000,284000,284000,284000,283500,59
|
||||
20250221,123900,19846636000,284000,284000,284000,283500,19
|
||||
20250221,123800,19841242000,284000,283500,284000,283500,32
|
||||
20250221,123700,19832157000,284000,284000,284000,284000,72
|
||||
20250221,123600,19811709000,284500,284500,284500,284000,53
|
||||
20250221,123500,19796646000,284000,284500,284500,284000,27
|
||||
20250221,123400,19788970500,284500,284500,284500,284000,71
|
||||
20250221,123300,19768796500,284500,284500,284500,284000,116
|
||||
20250221,123200,19735796000,284500,285000,285000,284500,109
|
||||
20250221,123100,19704779000,285000,285000,285000,284500,72
|
||||
20250221,123000,19684281500,284500,285000,285000,284500,22
|
||||
20250221,122900,19678016500,285000,284000,285000,284000,82
|
||||
20250221,122800,19654694500,284000,283500,284500,283500,51
|
||||
20250221,122700,19640205500,284000,284500,284500,283500,140
|
||||
20250221,122600,19600458500,284500,284000,284500,284000,11
|
||||
20250221,122500,19597330000,284000,284000,284500,283500,63
|
||||
20250221,122400,19579434000,284000,283500,284500,283500,50
|
||||
20250221,122300,19565248000,283500,284000,284000,283500,39
|
||||
20250221,122200,19554174000,283500,284000,284000,283500,39
|
||||
20250221,122100,19543099500,284000,284000,284000,284000,82
|
||||
20250221,122000,19519811500,284000,284000,284000,283500,68
|
||||
20250221,121900,19500523500,284000,284000,284000,284000,13
|
||||
20250221,121800,19496831500,283500,284500,284500,283500,34
|
||||
20250221,121700,19487174000,284500,284000,284500,284000,34
|
||||
20250221,121600,19477506000,284000,284000,284000,283500,50
|
||||
20250221,121500,19463308500,284000,284000,284000,283500,18
|
||||
20250221,121400,19458198000,283500,284000,284000,283500,18
|
||||
20250221,121300,19453086500,284000,284000,284000,283500,87
|
||||
20250221,121200,19428400500,284000,284000,284000,283500,23
|
||||
20250221,121100,19421870000,284000,284000,284000,284000,25
|
||||
20250221,121000,19414770000,284000,284000,284000,283500,27
|
||||
20250221,120900,19407105000,284000,284000,284000,283500,721
|
||||
20250221,120800,19202630500,284000,283500,284000,283500,22
|
||||
20250221,120700,19196383000,284000,283500,284000,283500,71
|
||||
20250221,120600,19176243000,284000,284000,284000,283500,137
|
||||
20250221,120500,19137357500,284000,284000,284000,283500,71
|
||||
20250221,120400,19117200500,284000,284500,284500,284000,73
|
||||
20250221,120300,19096454500,284500,284500,284500,284500,23
|
||||
20250221,120200,19089911000,284500,284500,284500,284000,66
|
||||
20250221,120100,19071161500,284500,284500,285000,284500,26
|
||||
20250221,120000,19063762000,285000,284500,285000,284500,58
|
||||
20250221,115900,19047256000,284500,285000,285000,284000,268
|
||||
20250221,115800,18970998500,285000,285500,285500,284500,114
|
||||
20250221,115700,18938503500,285500,285500,285500,285000,88
|
||||
20250221,115600,18913388000,285500,285500,285500,285000,31
|
||||
20250221,115500,18904538000,285500,285000,285500,284500,192
|
||||
20250221,115400,18849824500,285000,285000,285000,284500,35
|
||||
20250221,115300,18839851500,285000,285000,285000,284500,19
|
||||
20250221,115200,18834439000,285000,284500,285000,284500,60
|
||||
20250221,115100,18817345000,284500,284500,284500,284000,235
|
||||
20250221,115000,18750546000,284500,284500,284500,284000,34
|
||||
20250221,114900,18740875500,284500,284500,284500,284000,87
|
||||
20250221,114800,18716127500,284500,284500,284500,284000,90
|
||||
20250221,114700,18690524500,284000,285000,285000,284000,81
|
||||
20250221,114600,18667488500,285000,285000,285000,284000,37
|
||||
20250221,114500,18656952500,285000,284500,285000,284000,156
|
||||
20250221,114400,18612551000,284000,285000,285000,284000,76
|
||||
20250221,114300,18590952500,285000,284500,285000,284000,21
|
||||
20250221,114200,18584976500,284500,284500,285000,284000,68
|
||||
20250221,114100,18565623000,284500,284000,284500,284000,74
|
||||
20250221,114000,18544585500,284500,284500,284500,284500,54
|
||||
20250221,113900,18529222500,284500,284500,284500,284000,120
|
||||
20250221,113800,18495086500,284500,285000,285000,284000,57
|
||||
20250221,113700,18478871000,285000,283500,285000,283500,54
|
||||
20250221,113600,18463527500,284000,284000,285000,283500,103
|
||||
20250221,113500,18434258000,284000,284000,284500,284000,92
|
||||
20250221,113400,18408128000,284500,284500,284500,284000,117
|
||||
20250221,113300,18374873000,284500,285000,285000,284500,40
|
||||
20250221,113200,18363474500,285000,284500,285000,284500,46
|
||||
20250221,113100,18350379000,284500,284000,284500,284000,249
|
||||
20250221,113000,18279630000,284000,284000,284500,283500,158
|
||||
20250221,112900,18234764500,284500,284500,284500,284000,29
|
||||
20250221,112800,18226516000,284000,284500,284500,284000,123
|
||||
20250221,112700,18191562000,284000,284500,284500,284000,33
|
||||
20250221,112600,18182179000,284500,284500,285000,284000,110
|
||||
20250221,112500,18150887000,284500,285000,285000,284500,101
|
||||
20250221,112400,18122139000,285000,285000,285000,284500,66
|
||||
20250221,112300,18103341000,285000,285500,285500,284500,141
|
||||
20250221,112200,18063189000,285500,285000,285500,285000,31
|
||||
20250221,112100,18054342000,285000,284500,285500,284500,432
|
||||
20250221,112000,17931195500,285000,284500,285000,284500,43
|
||||
20250221,111900,17918946500,285000,285000,285500,284500,192
|
||||
20250221,111800,17864272500,285500,285500,286000,285000,40
|
||||
20250221,111700,17852850500,285500,285000,285500,284500,86
|
||||
20250221,111600,17828346000,285000,284500,285000,284500,64
|
||||
20250221,111500,17810114500,284500,284500,284500,284500,51
|
||||
20250221,111400,17795605000,284500,284500,285000,284000,88
|
||||
20250221,111300,17770571000,284500,284000,284500,284000,28
|
||||
20250221,111200,17762607500,284000,284500,284500,284000,149
|
||||
20250221,111100,17720264500,284500,284500,284500,284000,79
|
||||
20250221,111000,17697816500,284500,284500,284500,284000,39
|
||||
20250221,110900,17686728500,284500,284500,284500,284000,191
|
||||
20250221,110800,17632413500,284500,284500,284500,284000,36
|
||||
20250221,110700,17622173500,284500,284500,284500,284000,118
|
||||
20250221,110600,17588625000,284500,284500,284500,284000,35
|
||||
20250221,110500,17578677000,284000,284000,284500,284000,74
|
||||
20250221,110400,17557649500,284500,285000,285000,284000,147
|
||||
20250221,110300,17515843500,285000,285000,285000,284500,295
|
||||
20250221,110200,17431777500,285000,285500,285500,285000,46
|
||||
20250221,110100,17418646500,285500,285500,285500,285000,237
|
||||
20250221,110000,17350984000,285500,285500,285500,285000,55
|
||||
20250221,105900,17335296000,285500,286000,286000,285000,302
|
||||
20250221,105800,17249047500,286000,286500,286500,285500,190
|
||||
20250221,105700,17194730000,286500,286500,286500,286000,38
|
||||
20250221,105600,17183852000,286000,286000,286500,285500,610
|
||||
20250221,105500,17009373500,285500,286000,286000,285500,99
|
||||
20250221,105400,16981084500,286000,287000,287500,285500,485
|
||||
20250221,105300,16842158000,287500,288500,288500,287500,580
|
||||
20250221,105200,16675106500,288500,288500,289000,288000,643
|
||||
20250221,105100,16489571500,289000,285500,289000,285000,6333
|
||||
20250221,105000,14670055000,285500,285000,285500,285000,99
|
||||
20250221,104900,14641817000,285500,285000,285500,285000,88
|
||||
20250221,104800,14616709000,285500,286000,286000,285500,435
|
||||
20250221,104700,14492440500,285500,285500,286000,285500,162
|
||||
20250221,104600,14446153000,286000,284000,286000,284000,2207
|
||||
20250221,104500,13817835000,284000,283500,284000,283500,96
|
||||
20250221,104400,13790611000,283500,283000,283500,283000,97
|
||||
20250221,104300,13763145000,283500,283500,283500,282500,335
|
||||
20250221,104200,13668333000,283500,284000,284000,283500,303
|
||||
20250221,104100,13582411500,284000,284000,284000,283500,42
|
||||
20250221,104000,13570484500,284000,284000,284000,283500,113
|
||||
20250221,103900,13538432500,284000,283500,284000,283500,17
|
||||
20250221,103800,13533605000,284000,283500,284000,283500,57
|
||||
20250221,103700,13517431000,283500,282500,284000,282500,587
|
||||
20250221,103600,13350998500,283000,282500,283000,282500,91
|
||||
20250221,103500,13325273500,282500,282500,283000,282500,18
|
||||
20250221,103400,13320183000,282500,282000,283000,282000,82
|
||||
20250221,103300,13297020000,282500,282500,282500,282000,106
|
||||
20250221,103200,13267075500,283000,283000,283000,282500,528
|
||||
20250221,103100,13117660500,283000,283500,283500,283000,406
|
||||
20250221,103000,13002577000,283500,282500,283500,282500,533
|
||||
20250221,102900,12851785000,281500,282000,282500,281000,289
|
||||
20250221,102800,12770279000,282500,282000,282500,282000,127
|
||||
20250221,102700,12734403500,282500,281500,282500,281500,479
|
||||
20250221,102600,12599323000,282000,281000,282000,281000,788
|
||||
20250221,102500,12377527500,281000,281000,281000,280500,235
|
||||
20250221,102400,12311494000,281000,281000,281000,280500,172
|
||||
20250221,102300,12263189500,281000,280500,281000,280500,97
|
||||
20250221,102200,12235945000,281000,281000,281000,280500,89
|
||||
20250221,102100,12210963500,281000,281000,281000,280500,89
|
||||
20250221,102000,12185955500,281000,281000,281000,280500,25
|
||||
20250221,101900,12178931000,281000,281000,281000,280500,68
|
||||
20250221,101800,12159850500,280500,281000,281000,280000,147
|
||||
20250221,101700,12118616500,281000,281000,281000,281000,10
|
||||
20250221,101600,12115806500,281000,279500,281000,279500,995
|
||||
20250221,101500,11836826000,279500,279500,279500,279000,121
|
||||
20250221,101400,11803046500,279500,279000,279500,279000,43
|
||||
20250221,101300,11791035500,279500,279000,279500,279000,48
|
||||
20250221,101200,11777628000,279500,279500,280000,279500,70
|
||||
20250221,101100,11758051500,279500,279500,280000,279500,106
|
||||
20250221,101000,11728407000,279500,279500,280000,279000,195
|
||||
20250221,100900,11673918000,279500,278500,279500,278500,154
|
||||
20250221,100800,11630973500,280000,279000,280000,278500,301
|
||||
20250221,100700,11547052500,279000,279000,280500,278500,198
|
||||
20250221,100600,11491784500,280500,279500,280500,279500,231
|
||||
20250221,100500,11427131000,280500,280000,280500,279500,120
|
||||
20250221,100400,11393529500,280000,279500,280500,279500,97
|
||||
20250221,100300,11366355000,279500,279500,280000,279500,141
|
||||
20250221,100200,11326904500,279500,279500,280000,279500,461
|
||||
20250221,100100,11197833000,280000,278500,280000,278500,420
|
||||
20250221,100000,11080472500,278500,278000,279500,278000,375
|
||||
20250221,095900,10976032000,278000,279500,280500,278000,1285
|
||||
20250221,095800,10617441500,280000,280500,280500,279500,82
|
||||
20250221,095700,10594478000,279500,279500,280500,279500,102
|
||||
20250221,095600,10565914500,280000,280000,280000,279500,298
|
||||
20250221,095500,10482481000,280000,279500,280000,279500,108
|
||||
20250221,095400,10452270000,279500,280000,280000,279500,312
|
||||
20250221,095300,10365052500,279500,280000,280500,279500,283
|
||||
20250221,095200,10285881500,280000,279500,280500,279500,36
|
||||
20250221,095100,10275801500,279500,279500,280500,279500,73
|
||||
20250221,095000,10255371000,280000,280000,280500,279500,273
|
||||
20250221,094900,10178917500,280500,279500,280500,279500,480
|
||||
20250221,094800,10044530500,280000,281000,281500,279500,1562
|
||||
20250221,094700,9606498500,281000,280500,281500,280500,99
|
||||
20250221,094600,9578675500,281000,281000,281000,280500,126
|
||||
20250221,094500,9543297000,281000,280000,281000,280000,82
|
||||
20250221,094400,9520300500,280500,280000,280500,280000,110
|
||||
20250221,094300,9489464500,280500,280500,282000,280000,359
|
||||
20250221,094200,9388658500,282000,280500,282000,280000,772
|
||||
20250221,094100,9172325500,281000,281500,282500,280500,954
|
||||
20250221,094000,8903899500,281500,282500,282500,281500,97
|
||||
20250221,093900,8876539500,282500,281000,283000,281000,1102
|
||||
20250221,093800,8565331000,281000,281500,282500,281000,191
|
||||
20250221,093700,8511568000,282500,282000,283000,281500,2012
|
||||
20250221,093600,7944159500,282000,282500,283500,282000,253
|
||||
20250221,093500,7872654000,283000,282500,283500,282500,262
|
||||
20250221,093400,7798517500,282500,282500,283500,282500,37
|
||||
20250221,093300,7788050500,282500,282500,283500,282000,294
|
||||
20250221,093200,7704902000,282500,282500,283000,282500,120
|
||||
20250221,093100,7670986500,282500,284000,284500,282500,659
|
||||
20250221,093000,7484163000,284000,284500,285000,284000,186
|
||||
20250221,092900,7431240000,285000,285000,285500,284500,392
|
||||
20250221,092800,7319544000,285500,283500,285500,283500,1652
|
||||
20250221,092700,6849102000,284000,284000,284500,283000,859
|
||||
20250221,092600,6605433500,284000,283000,284500,283000,133
|
||||
20250221,092500,6567654500,284500,284000,284500,283500,297
|
||||
20250221,092400,6483349500,283500,283000,284000,283000,322
|
||||
20250221,092300,6392067000,283000,282500,283500,282000,352
|
||||
20250221,092200,6292527500,282500,284000,284000,282500,228
|
||||
20250221,092100,6227914500,283500,283500,284000,283000,156
|
||||
20250221,092000,6183685000,283500,283000,284000,282000,246
|
||||
20250221,091900,6113976000,283500,284500,284500,280500,1372
|
||||
20250221,091800,5726506500,284500,284000,285000,283500,208
|
||||
20250221,091700,5667359500,284500,284000,285000,283000,858
|
||||
20250221,091600,5423746500,285000,284500,285000,284000,234
|
||||
20250221,091500,5357158500,284500,284000,285000,283500,465
|
||||
20250221,091400,5225014000,284500,284000,285000,284000,450
|
||||
20250221,091300,5096980500,285000,285500,286000,284000,967
|
||||
20250221,091200,4821415000,285500,285500,286000,285000,1178
|
||||
20250221,091100,4484990000,286000,283500,286500,283500,5152
|
||||
20250221,091000,3016452000,283500,281500,283500,281500,916
|
||||
20250221,090900,2757463500,281500,281500,282000,281500,140
|
||||
20250221,090800,2718002000,280500,280500,281000,280000,480
|
||||
20250221,090700,2583439500,280500,282000,282000,280000,421
|
||||
20250221,090600,2465300000,281000,283000,283000,281000,387
|
||||
20250221,090500,2356244000,283000,283500,283500,282000,268
|
||||
20250221,090400,2280511500,283500,282500,284000,282000,2319
|
||||
20250221,090300,1624296000,282500,281500,283000,280000,1988
|
||||
20250221,090200,1064471500,281000,281500,282000,281000,1572
|
||||
20250221,090100,621960500,281500,279500,281500,279000,986
|
||||
20250221,090000,345496000,279500,279500,279500,278000,1233
|
||||
|
Reference in New Issue
Block a user