Update 2025-02-13 2830 candle_min
This commit is contained in:
707
214450/min/candle-20250213.csv
Normal file
707
214450/min/candle-20250213.csv
Normal file
@@ -0,0 +1,707 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,204500,33380345000,272500,272500,272500,272500,20219
|
||||
20250213,204400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,204300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,204200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,204100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,204000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,203900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,203800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,203700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,203600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,203500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,203400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,203300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,203200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,203100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,203000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,202900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,202800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,202700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,202600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,202500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,202400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,202300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,202200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,202100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,202000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,201900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,201800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,201700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,201600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,201500,33380345000,272500,272500,272500,272500,20219
|
||||
20250213,201400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,201300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,201200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,201100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,201000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,200900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,200800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,200700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,200600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,200500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,200400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,200300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,200200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,200100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,200000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,195900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,195800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,195700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,195600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,195500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,195400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,195300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,195200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,195100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,195000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,194900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,194800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,194700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,194600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,194500,33380345000,272500,272500,272500,272500,20219
|
||||
20250213,194400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,194300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,194200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,194100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,194000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,193900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,193800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,193700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,193600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,193500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,193400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,193300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,193200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,193100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,193000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,192900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,192800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,192700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,192600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,192500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,192400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,192300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,192200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,192100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,192000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,191900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,191800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,191700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,191600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,191500,33380345000,272500,272500,272500,272500,20219
|
||||
20250213,191400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,191300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,191200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,191100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,191000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,190900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,190800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,190700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,190600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,190500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,190400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,190300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,190200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,190100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,190000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,185900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,185800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,185700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,185600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,185500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,185400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,185300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,185200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,185100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,185000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,184900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,184800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,184700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,184600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,184500,33380345000,272500,272500,272500,272500,20219
|
||||
20250213,184400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,184300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,184200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,184100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,184000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,183900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,183800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,183700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,183600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,183500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,183400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,183300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,183200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,183100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,183000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,182900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,182800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,182700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,182600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,182500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,182400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,182300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,182200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,182100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,182000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,181900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,181800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,181700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,181600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,181500,33380345000,272500,272500,272500,272500,20219
|
||||
20250213,181400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,181300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,181200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,181100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,181000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,180900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,180800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,180700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,180600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,180500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,180400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,180300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,180200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,180100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,180000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,175900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,175800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,175700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,175600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,175500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,175400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,175300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,175200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,175100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,175000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,174900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,174800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,174700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,174600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,174500,33380345000,272500,272500,272500,272500,20219
|
||||
20250213,174400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,174300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,174200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,174100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,174000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,173900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,173800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,173700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,173600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,173500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,173400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,173300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,173200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,173100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,173000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,172900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,172800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,172700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,172600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,172500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,172400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,172300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,172200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,172100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,172000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,171900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,171800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,171700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,171600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,171500,33380345000,272500,272500,272500,272500,20219
|
||||
20250213,171400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,171300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,171200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,171100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,171000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,170900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,170800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,170700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,170600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,170500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,170400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,170300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,170200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,170100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,170000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,165900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,165800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,165700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,165600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,165500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,165400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,165300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,165200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,165100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,165000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,164900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,164800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,164700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,164600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,164500,33380345000,272500,272500,272500,272500,20219
|
||||
20250213,164400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,164300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,164200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,164100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,164000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,163900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,163800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,163700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,163600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,163500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,163400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,163300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,163200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,163100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,163000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,162900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,162800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,162700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,162600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,162500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,162400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,162300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,162200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,162100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,162000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,161900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,161800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,161700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,161600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,161500,33380345000,272500,272500,272500,272500,20219
|
||||
20250213,161400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,161300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,161200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,161100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,161000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,160900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,160800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,160700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,160600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,160500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,160400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,160300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,160200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,160100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,160000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,155900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,155800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,155700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,155600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,155500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,155400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,155300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,155200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,155100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,155000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,154900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,154800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,154700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,154600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,154500,33380345000,272500,272500,272500,272500,20219
|
||||
20250213,154400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,154300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,154200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,154100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,154000,33380345000,272500,272500,272500,272500,0
|
||||
20250213,153900,33380345000,272500,272500,272500,272500,0
|
||||
20250213,153800,33380345000,272500,272500,272500,272500,0
|
||||
20250213,153700,33380345000,272500,272500,272500,272500,0
|
||||
20250213,153600,33380345000,272500,272500,272500,272500,0
|
||||
20250213,153500,33380345000,272500,272500,272500,272500,0
|
||||
20250213,153400,33380345000,272500,272500,272500,272500,0
|
||||
20250213,153300,33380345000,272500,272500,272500,272500,0
|
||||
20250213,153200,33380345000,272500,272500,272500,272500,0
|
||||
20250213,153100,33380345000,272500,272500,272500,272500,0
|
||||
20250213,153000,33380345000,272500,272500,272500,272500,20219
|
||||
20250213,152900,27870667500,274000,274000,274000,274000,0
|
||||
20250213,152800,27870667500,274000,274000,274000,274000,0
|
||||
20250213,152700,27870667500,274000,274000,274000,274000,0
|
||||
20250213,152600,27870667500,274000,274000,274000,274000,0
|
||||
20250213,152500,27870667500,274000,274000,274000,274000,0
|
||||
20250213,152400,27870667500,274000,274000,274000,274000,0
|
||||
20250213,152300,27870667500,274000,274000,274000,274000,0
|
||||
20250213,152200,27870667500,274000,274000,274000,274000,0
|
||||
20250213,152100,27870667500,274000,274000,274000,274000,0
|
||||
20250213,152000,27870667500,274000,274000,274000,274000,0
|
||||
20250213,151900,27870667500,274000,274500,274500,273500,205
|
||||
20250213,151800,27814503000,273500,274500,274500,273500,146
|
||||
20250213,151700,27774501500,274000,273500,274500,273500,635
|
||||
20250213,151600,27600609000,273500,274000,274500,273500,539
|
||||
20250213,151500,27452923000,274000,275000,275000,274000,1104
|
||||
20250213,151400,27149846500,275000,274500,275000,274500,282
|
||||
20250213,151300,27072367000,275000,274500,275000,274000,1502
|
||||
20250213,151200,26660085000,274000,274000,274500,274000,405
|
||||
20250213,151100,26549063500,274500,274000,274500,274000,197
|
||||
20250213,151000,26495019000,274500,274500,274500,274000,226
|
||||
20250213,150900,26433018000,274500,274500,274500,274000,333
|
||||
20250213,150800,26341643000,274500,274000,274500,274000,308
|
||||
20250213,150700,26257170500,274500,274500,274500,274000,266
|
||||
20250213,150600,26184230000,274500,274000,274500,274000,334
|
||||
20250213,150500,26092598000,274500,274500,274500,274000,299
|
||||
20250213,150400,26010575000,274000,274500,274500,274000,241
|
||||
20250213,150300,25944490000,274500,274500,274500,274000,298
|
||||
20250213,150200,25862747000,274000,274500,274500,274000,273
|
||||
20250213,150100,25787845500,274500,274500,274500,274000,215
|
||||
20250213,150000,25728885500,274500,274000,274500,273500,260
|
||||
20250213,145900,25657630500,274500,274000,274500,273500,419
|
||||
20250213,145800,25542785000,274000,274000,274500,273500,373
|
||||
20250213,145700,25440596000,273500,274000,274000,273500,318
|
||||
20250213,145600,25353498500,274000,273500,274000,273500,207
|
||||
20250213,145500,25296801500,274000,274000,274500,273500,336
|
||||
20250213,145400,25204729000,274000,273500,274000,273500,388
|
||||
20250213,145300,25098444000,274000,273500,274000,273500,222
|
||||
20250213,145200,25037642000,273500,274000,274500,273500,704
|
||||
20250213,145100,24844752000,273500,274000,274500,273500,439
|
||||
20250213,145000,24724460500,274000,273500,274000,273000,1501
|
||||
20250213,144900,24313483500,273500,273500,274000,273500,83
|
||||
20250213,144800,24290761000,273500,274000,274000,273500,231
|
||||
20250213,144700,24227544500,273500,274000,274000,273500,162
|
||||
20250213,144600,24183197500,273500,273500,274000,273500,204
|
||||
20250213,144500,24127381000,273500,273500,274000,273500,109
|
||||
20250213,144400,24097544500,273500,273500,274000,273500,172
|
||||
20250213,144300,24050469500,273500,273500,274000,273500,111
|
||||
20250213,144200,24020081500,273500,274000,274000,273500,110
|
||||
20250213,144100,23989976500,274000,274000,274000,273500,327
|
||||
20250213,144000,23900500000,273500,274000,274000,273500,159
|
||||
20250213,143900,23856957500,273500,273500,274000,273500,115
|
||||
20250213,143800,23825482500,274000,273500,274500,273500,183
|
||||
20250213,143700,23775354500,273500,274000,274500,273500,107
|
||||
20250213,143600,23746030500,273500,273500,274000,273500,80
|
||||
20250213,143500,23724126000,273500,273500,274000,273500,132
|
||||
20250213,143400,23687964500,273500,274000,274000,273500,100
|
||||
20250213,143300,23660581500,274000,274000,274000,273500,100
|
||||
20250213,143200,23633191000,273500,274000,274500,273500,122
|
||||
20250213,143100,23599750000,274000,274000,274500,273500,370
|
||||
20250213,143000,23498344500,273500,274000,274500,273500,409
|
||||
20250213,142900,23386284000,274000,274500,274500,274000,177
|
||||
20250213,142800,23337748500,274000,274000,274500,274000,129
|
||||
20250213,142700,23302364000,274500,274500,274500,274000,79
|
||||
20250213,142600,23280688000,274000,274500,274500,274000,127
|
||||
20250213,142500,23245852500,274000,274500,274500,274000,120
|
||||
20250213,142400,23212943500,274500,274000,274500,274000,367
|
||||
20250213,142300,23112212000,274000,274500,274500,274000,127
|
||||
20250213,142200,23077374000,274500,274000,274500,274000,85
|
||||
20250213,142100,23054064000,274500,274500,274500,274000,82
|
||||
20250213,142000,23031562500,274500,274000,274500,274000,318
|
||||
20250213,141900,22944395500,273500,274000,274000,273500,98
|
||||
20250213,141800,22917562000,273500,274000,274000,273500,123
|
||||
20250213,141700,22883871000,273500,273500,274000,273500,195
|
||||
20250213,141600,22830465000,273500,274000,274000,273500,93
|
||||
20250213,141500,22804998000,274000,274000,274000,273500,150
|
||||
20250213,141400,22763905000,274000,273500,274000,273500,135
|
||||
20250213,141300,22726938000,274000,273500,274000,273500,786
|
||||
20250213,141200,22511940500,273000,273500,273500,273000,240
|
||||
20250213,141100,22446315000,273000,272500,273500,272500,1433
|
||||
20250213,141000,22055328000,272500,272500,273000,272000,100
|
||||
20250213,140900,22028084000,272000,272000,273000,272000,103
|
||||
20250213,140800,22000023000,272000,272500,272500,272000,185
|
||||
20250213,140700,21949651000,272500,272000,272500,272000,110
|
||||
20250213,140600,21919706000,272000,272000,272500,272000,142
|
||||
20250213,140500,21881027500,272000,272500,272500,272000,136
|
||||
20250213,140400,21843993000,272500,272000,272500,272000,61
|
||||
20250213,140300,21827383000,272000,273000,273000,272000,144
|
||||
20250213,140200,21788161500,272500,273000,273000,272500,290
|
||||
20250213,140100,21709099500,273000,273000,273000,272500,82
|
||||
20250213,140000,21686723500,272500,272500,273000,272500,52
|
||||
20250213,135900,21672541500,273000,272500,273000,272500,112
|
||||
20250213,135800,21641985000,273000,272500,273000,272500,100
|
||||
20250213,135700,21614705000,272500,272500,273000,272500,54
|
||||
20250213,135600,21599977000,273000,272000,273000,272000,285
|
||||
20250213,135500,21522316000,272500,272000,272500,272000,193
|
||||
20250213,135400,21469788500,272000,272000,272500,272000,829
|
||||
20250213,135300,21244287000,272000,272500,272500,272000,206
|
||||
20250213,135200,21188162500,272500,272500,272500,272000,115
|
||||
20250213,135100,21156859000,272000,272000,272500,272000,70
|
||||
20250213,135000,21137804000,272500,272500,273000,272000,110
|
||||
20250213,134900,21107817500,272500,273000,273000,272000,204
|
||||
20250213,134800,21052230500,272500,272500,273000,272000,775
|
||||
20250213,134700,20841004000,273000,273000,273000,272500,98
|
||||
20250213,134600,20814264500,272500,272500,273000,272500,189
|
||||
20250213,134500,20762747500,272500,273000,273000,272500,200
|
||||
20250213,134400,20708234000,272500,273000,273000,272500,117
|
||||
20250213,134300,20676315500,272500,273000,273000,272500,89
|
||||
20250213,134200,20652050000,272500,273000,273000,272500,45
|
||||
20250213,134100,20639779500,272500,272500,273000,272500,116
|
||||
20250213,134000,20608132500,272500,272500,273000,272500,117
|
||||
20250213,133900,20576235500,273000,272500,273000,272500,38
|
||||
20250213,133800,20565866500,272500,272500,273000,272500,126
|
||||
20250213,133700,20531498000,272500,273500,273500,272500,562
|
||||
20250213,133600,20378230500,273500,273500,273500,273000,32
|
||||
20250213,133500,20369484500,273500,273000,273500,272500,164
|
||||
20250213,133400,20324667500,273000,273500,273500,272500,64
|
||||
20250213,133300,20307208500,273500,273000,273500,272500,653
|
||||
20250213,133200,20128960000,273500,273000,273500,272500,256
|
||||
20250213,133100,20059040500,273000,273000,273000,272500,74
|
||||
20250213,133000,20038854500,272500,273000,273000,272500,39
|
||||
20250213,132900,20028211500,273000,273000,273500,272500,822
|
||||
20250213,132800,19804151000,273000,272500,273000,272500,83
|
||||
20250213,132700,19781506000,273000,272500,273000,272500,247
|
||||
20250213,132600,19714081500,273000,272500,273000,272500,92
|
||||
20250213,132500,19688983000,272500,272000,273000,272000,147
|
||||
20250213,132400,19648949000,272000,272500,273000,272000,219
|
||||
20250213,132300,19589270000,272500,273500,273500,272000,1639
|
||||
20250213,132200,19142460000,273000,273500,273500,273000,220
|
||||
20250213,132100,19082296000,273000,273000,273500,273000,157
|
||||
20250213,132000,19039410000,273500,272500,273500,272500,235
|
||||
20250213,131900,18975242500,272500,273000,273000,272500,38
|
||||
20250213,131800,18964876000,272500,272500,273000,272500,95
|
||||
20250213,131700,18938963500,272500,272500,273000,272500,109
|
||||
20250213,131600,18909233000,273000,273000,273000,272500,45
|
||||
20250213,131500,18896951500,272500,273500,273500,272500,84
|
||||
20250213,131400,18874021500,273000,273000,273500,272500,655
|
||||
20250213,131300,18695321500,273000,273000,273500,273000,56
|
||||
20250213,131200,18680021500,273000,273000,273500,273000,101
|
||||
20250213,131100,18652431500,273500,273000,273500,273000,137
|
||||
20250213,131000,18614985000,273000,273500,273500,273000,101
|
||||
20250213,130900,18587401500,273000,274000,274000,273000,202
|
||||
20250213,130800,18532225000,273500,274000,274000,273500,165
|
||||
20250213,130700,18487070500,274000,273500,274000,273500,103
|
||||
20250213,130600,18458887500,273500,273500,274000,273500,53
|
||||
20250213,130500,18444382500,273500,273000,274000,273000,801
|
||||
20250213,130400,18225330000,272500,273000,273000,272000,615
|
||||
20250213,130300,18057720500,273000,272500,273000,272500,363
|
||||
20250213,130200,17958788000,273000,272500,273500,272500,102
|
||||
20250213,130100,17930925500,272500,272500,273000,272500,103
|
||||
20250213,130000,17902809000,273500,273500,274000,272500,846
|
||||
20250213,125900,17671828000,273500,273000,274000,273000,508
|
||||
20250213,125800,17532945500,273000,273000,273500,273000,138
|
||||
20250213,125700,17495265500,273000,273000,273500,273000,383
|
||||
20250213,125600,17390700500,273000,273000,273500,273000,176
|
||||
20250213,125500,17342622000,273000,273500,273500,273000,67
|
||||
20250213,125400,17324325000,273000,273000,273500,273000,50
|
||||
20250213,125300,17310670000,273000,273000,273500,273000,93
|
||||
20250213,125200,17285246000,273000,273000,273500,273000,61
|
||||
20250213,125100,17268589500,273500,273500,273500,273000,20
|
||||
20250213,125000,17263122000,273500,273000,273500,273000,140
|
||||
20250213,124900,17224874000,273000,273000,273500,273000,55
|
||||
20250213,124800,17209851000,273000,273000,274000,273000,88
|
||||
20250213,124700,17185794500,273000,273000,274000,273000,112
|
||||
20250213,124600,17155169000,273000,273500,273500,273000,289
|
||||
20250213,124500,17076263000,273500,274000,274000,273000,755
|
||||
20250213,124400,16869950500,274000,273500,274000,273500,78
|
||||
20250213,124300,16848597000,274000,274000,274000,273500,218
|
||||
20250213,124200,16788963000,274000,273500,274000,273500,55
|
||||
20250213,124100,16773908500,274000,274000,274000,273500,129
|
||||
20250213,124000,16738608000,273500,273500,274000,273500,82
|
||||
20250213,123900,16716170000,274000,273500,274000,273500,41
|
||||
20250213,123800,16704941000,274000,274000,274000,273500,112
|
||||
20250213,123700,16674270500,274500,274000,274500,273500,42
|
||||
20250213,123600,16662761000,274000,273500,274500,273500,130
|
||||
20250213,123500,16627139500,273500,273500,274000,273500,112
|
||||
20250213,123400,16596478000,274000,274000,274000,273500,316
|
||||
20250213,123300,16509898000,273500,273500,274000,273500,77
|
||||
20250213,123200,16488831000,273500,273500,274000,273500,70
|
||||
20250213,123100,16469661500,274000,274000,274000,273500,84
|
||||
20250213,123000,16446673000,273500,274000,274000,273500,42
|
||||
20250213,122900,16435175000,273500,273500,274000,273500,124
|
||||
20250213,122800,16401241000,273500,274000,274000,273500,84
|
||||
20250213,122700,16378252500,274000,273500,274000,273500,41
|
||||
20250213,122600,16367028500,273500,274000,274000,273500,100
|
||||
20250213,122500,16339654000,274000,273500,274000,273500,34
|
||||
20250213,122400,16330346000,273500,273500,274000,273500,34
|
||||
20250213,122300,16321037000,274500,274000,274500,274000,160
|
||||
20250213,122200,16277164000,273500,274500,274500,273500,758
|
||||
20250213,122100,16069474500,274000,274000,274500,274000,142
|
||||
20250213,122000,16030536000,274000,274500,274500,274000,72
|
||||
20250213,121900,16010774500,274000,274500,274500,274000,41
|
||||
20250213,121800,15999538000,274000,274500,274500,274000,70
|
||||
20250213,121700,15980350500,274000,274500,274500,274000,64
|
||||
20250213,121600,15962785000,274500,274500,274500,274000,52
|
||||
20250213,121500,15948528500,274500,274500,274500,274000,96
|
||||
20250213,121400,15922205500,274500,274500,274500,274000,108
|
||||
20250213,121300,15892566000,274500,274000,274500,274000,41
|
||||
20250213,121200,15881329000,274500,274500,274500,274000,43
|
||||
20250213,121100,15869537000,274000,274000,274500,273500,351
|
||||
20250213,121000,15773352500,273500,274000,274000,273500,116
|
||||
20250213,120900,15741588500,274000,273500,274000,273500,101
|
||||
20250213,120800,15713958000,274000,273500,274000,273500,117
|
||||
20250213,120700,15681908500,273500,274000,274000,273500,126
|
||||
20250213,120600,15647439500,273500,274000,274000,273500,46
|
||||
20250213,120500,15634851000,273500,274000,274000,273500,200
|
||||
20250213,120400,15580126500,274000,274000,274000,273500,47
|
||||
20250213,120300,15567267000,274000,274000,274000,273500,33
|
||||
20250213,120200,15558229000,273500,274000,275000,273500,158
|
||||
20250213,120100,15514905000,274500,274500,274500,274000,65
|
||||
20250213,120000,15497086500,274000,274000,274500,274000,34
|
||||
20250213,115900,15487760000,274000,274500,274500,274000,77
|
||||
20250213,115800,15466635500,274000,274500,274500,274000,103
|
||||
20250213,115700,15438406500,274000,274000,274500,274000,31
|
||||
20250213,115600,15429902500,274500,274000,274500,274000,128
|
||||
20250213,115500,15394804500,274500,274000,274500,274000,46
|
||||
20250213,115400,15382195000,274500,274500,274500,274000,54
|
||||
20250213,115300,15367382500,274500,274500,275000,274000,92
|
||||
20250213,115200,15342132000,274500,274500,274500,274000,31
|
||||
20250213,115100,15333629500,274000,274000,274500,274000,60
|
||||
20250213,115000,15317177500,274500,274000,274500,274000,74
|
||||
20250213,114900,15296878000,273500,274000,275000,273500,596
|
||||
20250213,114800,15133701500,275000,275500,275500,274500,1315
|
||||
20250213,114700,14772540500,275500,275500,276000,275000,84
|
||||
20250213,114600,14749413000,275000,275000,276000,275000,32
|
||||
20250213,114500,14740596500,275500,275500,276000,275500,189
|
||||
20250213,114400,14688519000,275500,276000,276000,275500,76
|
||||
20250213,114300,14667555500,276000,276000,276000,275500,49
|
||||
20250213,114200,14654032500,276000,275500,276000,275500,73
|
||||
20250213,114100,14633916500,275500,276000,276000,275000,86
|
||||
20250213,114000,14610204000,275500,276000,276000,275000,203
|
||||
20250213,113900,14554219500,276000,276000,276000,275500,239
|
||||
20250213,113800,14488360500,276000,275500,276000,275500,87
|
||||
20250213,113700,14464359000,276000,276000,276000,275500,45
|
||||
20250213,113600,14451946000,275500,275000,276000,275000,73
|
||||
20250213,113500,14431840500,276000,275500,276000,275000,83
|
||||
20250213,113400,14408964500,275000,275000,275500,275000,48
|
||||
20250213,113300,14395753500,275500,275000,275500,275000,93
|
||||
20250213,113200,14370153000,275500,275500,276000,275000,97
|
||||
20250213,113100,14343436000,275500,275500,275500,275000,78
|
||||
20250213,113000,14321969500,275500,275500,275500,275000,62
|
||||
20250213,112900,14304902000,275500,275500,275500,274500,99
|
||||
20250213,112800,14277646500,275000,275500,275500,275000,62
|
||||
20250213,112700,14260589500,275000,275000,275500,274500,70
|
||||
20250213,112600,14241332500,275000,275500,275500,275000,657
|
||||
20250213,112500,14060438000,275500,275500,275500,275000,142
|
||||
20250213,112400,14021334500,275500,275500,275500,275000,87
|
||||
20250213,112300,13997385500,275500,275000,275500,275000,154
|
||||
20250213,112200,13954982500,275000,275500,275500,275000,67
|
||||
20250213,112100,13936538500,275500,275000,275500,275000,62
|
||||
20250213,112000,13919464500,275000,275500,275500,275000,139
|
||||
20250213,111900,13881191500,275500,275000,275500,275000,150
|
||||
20250213,111800,13839932000,275000,275000,275500,275000,105
|
||||
20250213,111700,13811027500,275000,275000,275500,275000,133
|
||||
20250213,111600,13774425000,275000,275500,275500,274500,90
|
||||
20250213,111500,13749681000,275500,275000,275500,274500,518
|
||||
20250213,111400,13607033000,275000,274500,275000,274500,101
|
||||
20250213,111300,13579281500,274500,275000,275500,274500,55
|
||||
20250213,111200,13564157500,275000,275000,275500,274500,706
|
||||
20250213,111100,13370292500,275000,275000,275500,274500,139
|
||||
20250213,111000,13332060000,275000,275000,275500,274500,68
|
||||
20250213,110900,13313352500,275000,275000,275500,274500,60
|
||||
20250213,110800,13296850500,274500,275000,275500,274500,116
|
||||
20250213,110700,13264939000,275000,274500,275500,274500,73
|
||||
20250213,110600,13244868000,275000,275000,275000,274500,45
|
||||
20250213,110500,13232502000,275000,275500,276000,275000,113
|
||||
20250213,110400,13201400000,275500,275000,276000,275000,921
|
||||
20250213,110300,12947630000,275000,274000,275500,274000,611
|
||||
20250213,110200,12779714000,274000,274000,274500,273500,122
|
||||
20250213,110100,12746270500,274000,273500,274500,273500,126
|
||||
20250213,110000,12711747500,273500,273500,274000,273000,139
|
||||
20250213,105900,12673755500,273500,274000,274000,273500,103
|
||||
20250213,105800,12645560500,274000,273500,274000,273500,453
|
||||
20250213,105700,12521654000,273500,273500,274000,273500,216
|
||||
20250213,105600,12462539000,273500,273500,274500,273500,135
|
||||
20250213,105500,12425558000,274000,274500,274500,273500,116
|
||||
20250213,105400,12393776000,274000,274000,274500,273500,142
|
||||
20250213,105300,12354876500,274500,274000,274500,273500,233
|
||||
20250213,105200,12291019000,273500,274000,274500,273500,166
|
||||
20250213,105100,12245531500,274500,274500,274500,273500,181
|
||||
20250213,105000,12195899000,275000,274000,275500,274000,705
|
||||
20250213,104900,12002043500,274000,274000,275000,274000,87
|
||||
20250213,104800,11978190000,274500,274500,275000,274000,203
|
||||
20250213,104700,11922496000,275000,274500,275000,274000,105
|
||||
20250213,104600,11893648000,274000,274500,275000,274000,90
|
||||
20250213,104500,11868940500,274500,274500,275000,274000,186
|
||||
20250213,104400,11817909500,275000,274500,275000,274500,191
|
||||
20250213,104300,11765426500,274500,274000,274500,273500,164
|
||||
20250213,104200,11720452000,273500,273500,274000,273500,284
|
||||
20250213,104100,11642767500,273500,274000,274000,273500,142
|
||||
20250213,104000,11603922000,273500,273500,275000,272500,1534
|
||||
20250213,103900,11183623000,273000,273000,273500,273000,345
|
||||
20250213,103800,11089399500,273500,272500,273500,272500,338
|
||||
20250213,103700,10997127000,272500,272500,273000,272500,94
|
||||
20250213,103600,10971492500,272500,273000,273000,272000,265
|
||||
20250213,103500,10899346000,272500,272000,273000,272000,136
|
||||
20250213,103400,10862287500,272500,272000,272500,272000,175
|
||||
20250213,103300,10814676500,272500,272500,272500,271500,513
|
||||
20250213,103200,10675154000,272500,272000,272500,271500,227
|
||||
20250213,103100,10613357000,272000,272000,272500,271500,607
|
||||
20250213,103000,10448369000,272500,272500,273000,272000,405
|
||||
20250213,102900,10338067000,272500,273000,273000,272500,257
|
||||
20250213,102800,10267979500,273000,272500,273000,272000,94
|
||||
20250213,102700,10242362500,272000,272500,272500,272000,232
|
||||
20250213,102600,10179197500,272500,273000,273000,272500,181
|
||||
20250213,102500,10129815000,272500,272500,273000,272000,208
|
||||
20250213,102400,10073202000,272500,272000,273000,272000,387
|
||||
20250213,102300,9967835500,272000,273000,273000,272000,797
|
||||
20250213,102200,9750972500,272000,272000,273000,272000,343
|
||||
20250213,102100,9657580500,272000,272500,273000,272000,161
|
||||
20250213,102000,9613714000,272500,273000,273000,272500,196
|
||||
20250213,101900,9560298000,272500,272000,272500,272000,287
|
||||
20250213,101800,9482110000,272000,272500,272500,272000,290
|
||||
20250213,101700,9403184000,272500,272000,272500,272000,508
|
||||
20250213,101600,9264842000,272500,272000,272500,272000,112
|
||||
20250213,101500,9234366500,272500,273000,273000,272000,967
|
||||
20250213,101400,8970930500,273000,273000,273500,272500,184
|
||||
20250213,101300,8920701500,273000,272500,273000,272500,294
|
||||
20250213,101200,8840514500,272500,273000,273000,272500,330
|
||||
20250213,101100,8750578000,272500,273000,273500,272500,128
|
||||
20250213,101000,8715671000,273000,273000,273500,272500,106
|
||||
20250213,100900,8686742000,273000,272500,273500,272500,262
|
||||
20250213,100800,8615281000,273000,272500,273500,272500,241
|
||||
20250213,100700,8549510500,272500,273000,273500,272000,286
|
||||
20250213,100600,8471513500,273000,273000,273500,272500,668
|
||||
20250213,100500,8289234000,273000,273500,273500,272000,1733
|
||||
20250213,100400,7817323000,274000,273000,274000,272500,1438
|
||||
20250213,100300,7424693000,273000,275000,275000,273000,2315
|
||||
20250213,100200,6791589000,275000,276000,276500,274500,2069
|
||||
20250213,100100,6222371500,275500,276000,276500,275500,233
|
||||
20250213,100000,6158072500,276500,276500,276500,276000,205
|
||||
20250213,095900,6101486000,276500,277000,277000,276000,1254
|
||||
20250213,095800,5755169000,277000,277000,277500,277000,282
|
||||
20250213,095700,5677054000,277500,277000,277500,277000,80
|
||||
20250213,095600,5654888000,277000,277000,277500,277000,17
|
||||
20250213,095500,5650176500,277000,277500,277500,277000,41
|
||||
20250213,095400,5638808000,277500,276500,277500,276500,233
|
||||
20250213,095300,5574203000,277000,277000,277000,276500,117
|
||||
20250213,095200,5541850500,276500,277000,277000,276500,49
|
||||
20250213,095100,5528292000,276500,277000,277500,276500,390
|
||||
20250213,095000,5420405500,277500,277000,277500,276500,109
|
||||
20250213,094900,5390214500,277000,277000,278000,277000,273
|
||||
20250213,094800,5314536500,277000,278500,278500,277000,648
|
||||
20250213,094700,5134611000,279000,279500,279500,278500,122
|
||||
20250213,094600,5100568000,279500,280500,280500,278500,128
|
||||
20250213,094500,5064769500,280500,280000,280500,278500,587
|
||||
20250213,094400,4900876500,279500,279000,280500,279000,474
|
||||
20250213,094300,4768287500,279000,279000,279500,279000,609
|
||||
20250213,094200,4598356500,279000,279000,279000,278500,72
|
||||
20250213,094100,4578300000,279000,278500,279500,278500,313
|
||||
20250213,094000,4490969500,278500,278000,279000,278000,174
|
||||
20250213,093900,4442519000,278000,278000,278500,277000,651
|
||||
20250213,093800,4261667500,277500,278000,278000,277500,69
|
||||
20250213,093700,4242505000,277500,277000,278000,277000,263
|
||||
20250213,093600,4169572000,277000,277500,277500,276500,179
|
||||
20250213,093500,4119985500,277000,277500,277500,276500,265
|
||||
20250213,093400,4046583500,277000,277500,278000,277000,210
|
||||
20250213,093300,3988325000,277500,277500,278000,277500,128
|
||||
20250213,093200,3952796000,277500,278500,278500,277500,142
|
||||
20250213,093100,3913310000,279000,278500,279000,278000,196
|
||||
20250213,093000,3858725500,278000,278000,278500,278000,91
|
||||
20250213,092900,3833416000,278000,277500,278500,276000,731
|
||||
20250213,092800,3630645500,277500,276000,277500,276000,914
|
||||
20250213,092700,3377891000,277000,276000,277000,276000,558
|
||||
20250213,092600,3223841500,276000,277000,277500,276000,1354
|
||||
20250213,092500,2848964000,277000,277500,277500,277000,460
|
||||
20250213,092400,2721414500,277500,278000,278000,277500,268
|
||||
20250213,092300,2647041000,277500,277500,278000,277500,300
|
||||
20250213,092200,2563777500,278000,278000,278500,278000,412
|
||||
20250213,092100,2449240500,278500,278000,279000,278000,313
|
||||
20250213,092000,2362199500,278000,278500,279000,278000,149
|
||||
20250213,091900,2320747500,278500,279000,279500,278500,79
|
||||
20250213,091800,2298741500,278500,278500,279500,278000,227
|
||||
20250213,091700,2235507000,278000,279500,279500,278000,1110
|
||||
20250213,091600,1926089500,279500,279500,280000,279500,92
|
||||
20250213,091500,1900356500,279500,280000,280000,279500,76
|
||||
20250213,091400,1879082500,280500,281500,281500,280500,254
|
||||
20250213,091300,1807709500,281500,282000,282000,281000,255
|
||||
20250213,091200,1735859000,282000,279500,282000,279000,378
|
||||
20250213,091100,1629676000,279500,279500,280000,279000,1457
|
||||
20250213,091000,1222144500,279000,280500,281000,279000,874
|
||||
20250213,090900,977779000,280500,280000,281000,280000,209
|
||||
20250213,090800,919226500,280000,281000,281000,279500,269
|
||||
20250213,090700,843894500,280000,280500,280500,280000,182
|
||||
20250213,090600,792919000,280500,281000,281000,280500,117
|
||||
20250213,090500,760099500,279500,279500,281000,279500,657
|
||||
20250213,090400,576298500,279500,280500,281000,279500,287
|
||||
20250213,090300,496010000,280500,280000,280500,279000,265
|
||||
20250213,090200,421988000,279500,280000,281500,279000,423
|
||||
20250213,090100,303669000,280500,280500,281000,280000,245
|
||||
20250213,090000,234974500,282000,282500,282500,280500,833
|
||||
|
Reference in New Issue
Block a user