Update 2025-02-14 2854 candle_min
This commit is contained in:
689
140860/min/candle-20250214.csv
Normal file
689
140860/min/candle-20250214.csv
Normal file
@@ -0,0 +1,689 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,202700,4586162500,222000,222000,222000,222000,207
|
||||
20250214,202600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,202500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,202400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,202300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,202200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,202100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,202000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,201900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,201800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,201700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,201600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,201500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,201400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,201300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,201200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,201100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,201000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,200900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,200800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,200700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,200600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,200500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,200400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,200300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,200200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,200100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,200000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,195900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,195800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,195700,4586162500,222000,222000,222000,222000,207
|
||||
20250214,195600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,195500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,195400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,195300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,195200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,195100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,195000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,194900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,194800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,194700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,194600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,194500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,194400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,194300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,194200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,194100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,194000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,193900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,193800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,193700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,193600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,193500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,193400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,193300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,193200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,193100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,193000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,192900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,192800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,192700,4586162500,222000,222000,222000,222000,207
|
||||
20250214,192600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,192500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,192400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,192300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,192200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,192100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,192000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,191900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,191800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,191700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,191600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,191500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,191400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,191300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,191200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,191100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,191000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,190900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,190800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,190700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,190600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,190500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,190400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,190300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,190200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,190100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,190000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,185900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,185800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,185700,4586162500,222000,222000,222000,222000,207
|
||||
20250214,185600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,185500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,185400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,185300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,185200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,185100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,185000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,184900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,184800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,184700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,184600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,184500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,184400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,184300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,184200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,184100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,184000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,183900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,183800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,183700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,183600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,183500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,183400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,183300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,183200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,183100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,183000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,182900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,182800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,182700,4586162500,222000,222000,222000,222000,207
|
||||
20250214,182600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,182500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,182400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,182300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,182200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,182100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,182000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,181900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,181800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,181700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,181600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,181500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,181400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,181300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,181200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,181100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,181000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,180900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,180800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,180700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,180600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,180500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,180400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,180300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,180200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,180100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,180000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,175900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,175800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,175700,4586162500,222000,222000,222000,222000,207
|
||||
20250214,175600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,175500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,175400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,175300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,175200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,175100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,175000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,174900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,174800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,174700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,174600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,174500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,174400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,174300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,174200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,174100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,174000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,173900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,173800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,173700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,173600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,173500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,173400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,173300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,173200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,173100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,173000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,172900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,172800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,172700,4586162500,222000,222000,222000,222000,207
|
||||
20250214,172600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,172500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,172400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,172300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,172200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,172100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,172000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,171900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,171800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,171700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,171600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,171500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,171400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,171300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,171200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,171100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,171000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,170900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,170800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,170700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,170600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,170500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,170400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,170300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,170200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,170100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,170000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,165900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,165800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,165700,4586162500,222000,222000,222000,222000,207
|
||||
20250214,165600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,165500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,165400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,165300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,165200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,165100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,165000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,164900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,164800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,164700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,164600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,164500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,164400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,164300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,164200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,164100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,164000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,163900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,163800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,163700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,163600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,163500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,163400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,163300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,163200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,163100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,163000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,162900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,162800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,162700,4586162500,222000,222000,222000,222000,207
|
||||
20250214,162600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,162500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,162400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,162300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,162200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,162100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,162000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,161900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,161800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,161700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,161600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,161500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,161400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,161300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,161200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,161100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,161000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,160900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,160800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,160700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,160600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,160500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,160400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,160300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,160200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,160100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,160000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,155900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,155800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,155700,4586162500,222000,222000,222000,222000,207
|
||||
20250214,155600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,155500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,155400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,155300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,155200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,155100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,155000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,154900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,154800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,154700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,154600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,154500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,154400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,154300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,154200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,154100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,154000,4586162500,222000,222000,222000,222000,0
|
||||
20250214,153900,4586162500,222000,222000,222000,222000,0
|
||||
20250214,153800,4586162500,222000,222000,222000,222000,0
|
||||
20250214,153700,4586162500,222000,222000,222000,222000,0
|
||||
20250214,153600,4586162500,222000,222000,222000,222000,0
|
||||
20250214,153500,4586162500,222000,222000,222000,222000,0
|
||||
20250214,153400,4586162500,222000,222000,222000,222000,0
|
||||
20250214,153300,4586162500,222000,222000,222000,222000,0
|
||||
20250214,153200,4586162500,222000,222000,222000,222000,0
|
||||
20250214,153100,4586162500,222000,222000,222000,222000,0
|
||||
20250214,153000,4586162500,222000,222000,222000,222000,207
|
||||
20250214,152900,4540208500,221500,221500,221500,221500,0
|
||||
20250214,152800,4540208500,221500,221500,221500,221500,0
|
||||
20250214,152700,4540208500,221500,221500,221500,221500,0
|
||||
20250214,152600,4540208500,221500,221500,221500,221500,0
|
||||
20250214,152500,4540208500,221500,221500,221500,221500,0
|
||||
20250214,152400,4540208500,221500,221500,221500,221500,0
|
||||
20250214,152300,4540208500,221500,221500,221500,221500,0
|
||||
20250214,152200,4540208500,221500,221500,221500,221500,0
|
||||
20250214,152100,4540208500,221500,221500,221500,221500,0
|
||||
20250214,152000,4540208500,221500,221500,221500,221500,0
|
||||
20250214,151900,4540208500,221500,222000,222000,221500,127
|
||||
20250214,151800,4512019000,222000,221500,222000,221500,18
|
||||
20250214,151700,4508023500,222000,221500,222000,221500,70
|
||||
20250214,151600,4492498500,222000,221500,222000,221500,68
|
||||
20250214,151500,4477407000,221500,221500,222000,221500,82
|
||||
20250214,151400,4459228500,221500,222000,222500,221500,130
|
||||
20250214,151300,4430390000,222000,221500,222500,221500,134
|
||||
20250214,151200,4400671500,222000,221500,222000,221500,246
|
||||
20250214,151100,4346152500,221500,221500,222000,221000,372
|
||||
20250214,151000,4263782500,221500,221500,222000,221000,68
|
||||
20250214,150900,4248721000,221000,221000,222500,221000,195
|
||||
20250214,150800,4205521000,221500,222000,222000,221000,503
|
||||
20250214,150700,4094160000,221500,222500,222500,221500,126
|
||||
20250214,150600,4066225500,222000,222000,222500,221500,208
|
||||
20250214,150500,4020050000,222500,222000,222500,221500,66
|
||||
20250214,150400,4005395500,222000,222500,222500,221500,289
|
||||
20250214,150300,3941292000,222000,222000,223000,222000,170
|
||||
20250214,150200,3903497000,222500,222500,222500,222000,72
|
||||
20250214,150100,3887493500,222500,222500,222500,222000,76
|
||||
20250214,150000,3870600000,222500,222500,223000,222000,250
|
||||
20250214,145900,3815040000,222500,222500,223000,221500,286
|
||||
20250214,145800,3751494500,223000,222500,223000,222500,51
|
||||
20250214,145700,3740129000,222000,223000,223000,222000,136
|
||||
20250214,145600,3709867000,223000,223000,223000,222000,181
|
||||
20250214,145500,3669530000,222500,222500,223000,222500,77
|
||||
20250214,145400,3652380000,223000,223000,223000,222000,145
|
||||
20250214,145300,3620120500,222500,222500,223000,222500,65
|
||||
20250214,145200,3605644500,223000,223000,223000,222500,58
|
||||
20250214,145100,3592727500,222500,223000,223000,222000,123
|
||||
20250214,145000,3565363500,222500,223000,223000,222000,194
|
||||
20250214,144900,3522274500,222500,223000,223000,222000,58
|
||||
20250214,144800,3509378000,222000,223000,223000,222000,69
|
||||
20250214,144700,3494031500,222500,222500,223000,222000,218
|
||||
20250214,144600,3445531500,222500,222500,223000,222500,36
|
||||
20250214,144500,3437519500,222000,223000,223000,222000,89
|
||||
20250214,144400,3417721500,222500,222500,223000,222500,33
|
||||
20250214,144300,3410378500,223000,222500,223000,222500,19
|
||||
20250214,144200,3406149500,222500,223000,223500,222500,162
|
||||
20250214,144100,3370029500,223000,223500,223500,223000,31
|
||||
20250214,144000,3363115500,223000,223000,223500,222500,46
|
||||
20250214,143900,3352858500,222500,223000,223500,222500,116
|
||||
20250214,143800,3327017500,223500,222500,223500,222500,28
|
||||
20250214,143700,3320773500,222500,223000,223500,222500,46
|
||||
20250214,143600,3310525000,223000,223000,223500,222500,83
|
||||
20250214,143500,3292039000,223000,222500,223000,222500,86
|
||||
20250214,143400,3272871500,222500,222500,223000,222500,38
|
||||
20250214,143300,3264411000,222500,222500,222500,222500,69
|
||||
20250214,143200,3249058500,222500,222500,223000,222500,97
|
||||
20250214,143100,3227452500,222500,222500,222500,222000,26
|
||||
20250214,143000,3221668000,222500,222500,223000,222000,92
|
||||
20250214,142900,3201217000,222500,222500,223000,222500,70
|
||||
20250214,142800,3185638500,222500,222500,223000,222500,52
|
||||
20250214,142700,3174067500,222500,222500,223000,222000,168
|
||||
20250214,142600,3136690000,222500,222000,222500,222000,104
|
||||
20250214,142500,3113595000,222000,222500,222500,222000,57
|
||||
20250214,142400,3100939000,222000,221500,223000,221500,193
|
||||
20250214,142300,3058070000,221500,221500,222000,221500,36
|
||||
20250214,142200,3050093500,221500,221500,222000,221500,33
|
||||
20250214,142100,3042781500,222000,221500,222000,221500,79
|
||||
20250214,142000,3025282000,221500,221500,222000,221500,41
|
||||
20250214,141900,3016199500,222000,222000,222000,222000,37
|
||||
20250214,141800,3007985500,221500,222000,222000,221500,80
|
||||
20250214,141700,2990230500,222000,222000,222000,222000,35
|
||||
20250214,141600,2982460500,222000,222000,222000,221000,227
|
||||
20250214,141500,2932174000,221500,222000,222500,221500,436
|
||||
20250214,141400,2835405500,222000,222500,222500,222000,34
|
||||
20250214,141300,2827846000,222000,222000,222500,222000,86
|
||||
20250214,141200,2808751500,222000,222000,222000,222000,54
|
||||
20250214,141100,2796763500,222000,222500,222500,222000,38
|
||||
20250214,141000,2788321500,222000,223000,223000,222000,117
|
||||
20250214,140900,2762306500,222500,223000,223000,222500,59
|
||||
20250214,140800,2749168000,223000,223000,223000,221500,1319
|
||||
20250214,140700,2455707000,223500,223500,224000,223000,242
|
||||
20250214,140600,2401635000,223500,224000,224000,223500,105
|
||||
20250214,140500,2378120000,224000,224000,224500,224000,59
|
||||
20250214,140400,2364903000,224000,224000,224000,224000,21
|
||||
20250214,140300,2360199000,224000,224000,224500,224000,95
|
||||
20250214,140200,2338905000,224000,224000,224000,224000,12
|
||||
20250214,140100,2336217000,224000,224000,224500,224000,51
|
||||
20250214,140000,2324792500,224000,224500,224500,224000,49
|
||||
20250214,135900,2313813500,224000,224000,224000,224000,33
|
||||
20250214,135800,2306421500,224000,224000,224000,224000,43
|
||||
20250214,135700,2296789500,224000,224500,224500,224000,38
|
||||
20250214,135600,2288277000,224000,224000,224500,224000,47
|
||||
20250214,135500,2277748500,224000,224500,224500,224000,104
|
||||
20250214,135400,2254442000,224000,224000,224000,224000,45
|
||||
20250214,135300,2244362000,224000,224500,224500,224000,138
|
||||
20250214,135200,2213447500,224500,224500,225000,224500,20
|
||||
20250214,135100,2208957000,224500,224500,225000,224500,97
|
||||
20250214,135000,2187177500,224500,225000,225000,224500,69
|
||||
20250214,134900,2171686500,224500,224500,224500,224500,24
|
||||
20250214,134800,2166298500,224500,224500,224500,224500,56
|
||||
20250214,134700,2153726500,224500,224500,224500,224500,16
|
||||
20250214,134600,2150134500,224500,224500,225000,224500,51
|
||||
20250214,134500,2138682500,224500,224500,225000,224500,35
|
||||
20250214,134400,2130824500,224500,225000,225000,224500,28
|
||||
20250214,134300,2124532500,225000,225500,225500,225000,55
|
||||
20250214,134200,2112156500,225500,225000,225500,225000,87
|
||||
20250214,134100,2092575500,225500,225000,225500,225000,46
|
||||
20250214,134000,2082223500,225000,225000,225000,225000,12
|
||||
20250214,133900,2079523500,225000,225000,225000,225000,42
|
||||
20250214,133800,2070073500,225000,225500,225500,225000,43
|
||||
20250214,133700,2060398000,225000,225000,225000,225000,24
|
||||
20250214,133600,2054998000,225000,225000,225000,225000,55
|
||||
20250214,133500,2042623000,225500,225500,225500,225500,24
|
||||
20250214,133400,2037211000,225500,225500,226000,225500,37
|
||||
20250214,133300,2028867000,225500,225500,225500,225000,87
|
||||
20250214,133200,2009267500,225500,225000,225500,225000,48
|
||||
20250214,133100,1998451500,225000,225000,225000,225000,51
|
||||
20250214,133000,1986976500,225000,225000,225000,225000,35
|
||||
20250214,132900,1979101500,225000,225000,225500,225000,46
|
||||
20250214,132800,1968751000,225000,225000,225500,225000,144
|
||||
20250214,132700,1936325500,225000,225000,225500,225000,76
|
||||
20250214,132600,1919199000,225500,225500,225500,225500,73
|
||||
20250214,132500,1902737500,225500,225500,226000,225500,91
|
||||
20250214,132400,1882192000,225500,226000,226000,225000,202
|
||||
20250214,132300,1836645000,225500,225500,226000,225500,81
|
||||
20250214,132200,1818368500,225500,225500,225500,225000,70
|
||||
20250214,132100,1802588500,225500,225500,226000,225500,77
|
||||
20250214,132000,1785222000,226500,226000,226500,226000,197
|
||||
20250214,131900,1740638500,226000,226000,226000,226000,37
|
||||
20250214,131800,1732276500,226000,224500,226500,224000,453
|
||||
20250214,131700,1630219500,224500,227500,227500,224500,1512
|
||||
20250214,131600,1288630500,227500,227500,227500,227500,37
|
||||
20250214,131500,1280213000,227500,227500,227500,227500,3
|
||||
20250214,131400,1279530500,227500,228000,228000,227500,18
|
||||
20250214,131300,1275431500,228000,228000,228000,228000,2
|
||||
20250214,131200,1274975500,228000,228000,228000,227500,53
|
||||
20250214,131100,1262894500,228000,227500,228000,227500,532
|
||||
20250214,131000,1141610500,228000,228000,228000,228000,201
|
||||
20250214,130900,1095782500,228500,228500,228500,228500,1
|
||||
20250214,130800,1095554000,228000,228000,228000,228000,6
|
||||
20250214,130700,1094186000,228000,228000,228000,228000,0
|
||||
20250214,130600,1094186000,228000,228500,228500,228000,5
|
||||
20250214,130500,1093045000,228500,228000,228500,228000,5
|
||||
20250214,130400,1091904000,228000,228000,228000,228000,3
|
||||
20250214,130300,1091220000,228000,228000,228000,228000,0
|
||||
20250214,130200,1091220000,228000,228000,228000,228000,4
|
||||
20250214,130100,1090308000,228000,228500,228500,228000,11
|
||||
20250214,130000,1087795500,228000,228500,228500,228000,5
|
||||
20250214,125900,1086654500,228500,228500,228500,228500,0
|
||||
20250214,125800,1086654500,228500,228500,228500,228000,8
|
||||
20250214,125700,1084829500,228000,228000,228000,228000,0
|
||||
20250214,125600,1084829500,228000,228000,228000,228000,3
|
||||
20250214,125500,1084145500,228500,228000,228500,228000,2
|
||||
20250214,125400,1083689000,228000,228500,228500,228000,5
|
||||
20250214,125300,1082548000,229000,229000,229000,229000,1
|
||||
20250214,125200,1082319000,228500,228500,228500,228000,17
|
||||
20250214,125100,1078436500,228500,228500,228500,228000,11
|
||||
20250214,125000,1075927500,228500,228500,228500,228500,25
|
||||
20250214,124900,1070215000,228500,228500,228500,228500,0
|
||||
20250214,124800,1070215000,228500,228500,228500,228500,21
|
||||
20250214,124700,1065416500,228500,228500,228500,228000,48
|
||||
20250214,124600,1054449000,228000,228500,228500,228000,46
|
||||
20250214,124500,1043940000,228500,228500,228500,228500,4
|
||||
20250214,124400,1043026000,228500,228500,228500,228500,17
|
||||
20250214,124300,1039141500,229000,228500,229000,228500,6
|
||||
20250214,124200,1037770000,228500,228500,228500,228500,8
|
||||
20250214,124100,1035942000,228500,228500,228500,228500,11
|
||||
20250214,124000,1033428500,228500,229000,229000,228500,6
|
||||
20250214,123900,1032057000,228500,228500,228500,228500,0
|
||||
20250214,123800,1032057000,228500,228500,228500,228500,3
|
||||
20250214,123700,1031371500,228500,228500,228500,228500,3
|
||||
20250214,123600,1030686000,228500,229000,229000,228500,4
|
||||
20250214,123500,1029771500,228500,228500,228500,228500,0
|
||||
20250214,123400,1029771500,228500,228500,228500,228500,7
|
||||
20250214,123300,1028172000,228500,228500,228500,228500,0
|
||||
20250214,123200,1028172000,228500,228500,228500,228500,4
|
||||
20250214,123100,1027258000,228500,228500,228500,228500,0
|
||||
20250214,123000,1027258000,228500,228500,228500,228500,6
|
||||
20250214,122900,1025887000,229000,229000,229000,229000,1
|
||||
20250214,122800,1025658000,228500,228500,228500,228500,3
|
||||
20250214,122700,1024972500,228500,228500,228500,228500,3
|
||||
20250214,122600,1024287000,228500,228500,228500,228500,4
|
||||
20250214,122500,1023373000,228500,228500,228500,228500,80
|
||||
20250214,122400,1005093000,228500,228500,228500,228500,0
|
||||
20250214,122300,1005093000,228500,228500,228500,228500,25
|
||||
20250214,122200,999380500,228500,228500,228500,228500,54
|
||||
20250214,122100,987041500,228500,228500,228500,228500,0
|
||||
20250214,122000,987041500,228500,228000,229000,228000,57
|
||||
20250214,121900,974018500,228000,228000,228000,228000,8
|
||||
20250214,121800,972194500,228000,228500,228500,228000,88
|
||||
20250214,121700,952122500,229000,229000,229000,229000,1
|
||||
20250214,121600,951893500,228500,228500,228500,228500,7
|
||||
20250214,121500,950294000,228500,228500,228500,228500,0
|
||||
20250214,121400,950294000,228500,229000,229000,228500,4
|
||||
20250214,121300,949379500,228500,228000,228500,228000,192
|
||||
20250214,121200,905514000,228000,228500,228500,228000,46
|
||||
20250214,121100,895025500,228000,228000,228500,228000,17
|
||||
20250214,121000,891144000,228500,228000,228500,228000,8
|
||||
20250214,120900,889319500,228000,228000,228000,228000,8
|
||||
20250214,120800,887495500,228000,228000,228000,228000,8
|
||||
20250214,120700,885671500,228000,228500,228500,228000,3
|
||||
20250214,120600,884987000,228000,228000,228500,228000,11
|
||||
20250214,120500,882478500,228000,228000,228000,228000,6
|
||||
20250214,120400,881110500,228000,228000,228000,228000,7
|
||||
20250214,120300,879514500,228000,228000,228000,228000,4
|
||||
20250214,120200,878602500,228000,228000,228000,228000,10
|
||||
20250214,120100,876322500,228000,228000,228000,228000,2
|
||||
20250214,120000,875866500,228000,228500,228500,228000,8
|
||||
20250214,115900,874042000,228500,228000,228500,228000,8
|
||||
20250214,115800,872217500,228000,228000,228000,228000,8
|
||||
20250214,115700,870393500,228000,228000,228500,228000,7
|
||||
20250214,115600,868797000,228000,228000,228500,228000,8
|
||||
20250214,115500,866972500,228000,228000,228500,228000,17
|
||||
20250214,115400,863096000,228000,228000,228000,228000,3
|
||||
20250214,115300,862412000,228500,228500,228500,228500,1
|
||||
20250214,115200,862183500,228000,228000,228500,228000,7
|
||||
20250214,115100,860587000,228000,228000,228000,228000,1
|
||||
20250214,115000,860359000,228000,228500,228500,228000,5
|
||||
20250214,114900,859218500,228000,228500,228500,228000,5
|
||||
20250214,114800,858076500,228000,228000,228000,228000,6
|
||||
20250214,114700,856708500,228000,228000,228000,228000,0
|
||||
20250214,114600,856708500,228000,228000,228000,228000,3
|
||||
20250214,114500,856024500,228500,228000,228500,228000,7
|
||||
20250214,114400,854426500,228000,228500,228500,228000,4
|
||||
20250214,114300,853514000,228000,228000,228000,228000,4
|
||||
20250214,114200,852602000,228000,228000,228000,228000,0
|
||||
20250214,114100,852602000,228000,228500,228500,228000,7
|
||||
20250214,114000,851004500,228500,228500,228500,228500,3
|
||||
20250214,113900,850319000,228500,228000,228500,228000,57
|
||||
20250214,113800,837319000,228000,228500,228500,228000,23
|
||||
20250214,113700,832074000,228500,228000,228500,228000,15
|
||||
20250214,113600,828653500,228500,228500,228500,228500,1
|
||||
20250214,113500,828425000,228000,228000,228000,228000,10
|
||||
20250214,113400,826145000,228000,227500,228000,227500,140
|
||||
20250214,113300,794227000,228000,227500,228000,227500,9
|
||||
20250214,113200,792179000,227500,227500,227500,227500,5
|
||||
20250214,113100,791041500,228000,227500,228000,227500,32
|
||||
20250214,113000,783761000,228000,228000,228000,228000,1
|
||||
20250214,112900,783533000,227500,227500,227500,227500,3
|
||||
20250214,112800,782850500,227500,228000,228000,227500,11
|
||||
20250214,112700,780347500,227500,227500,228000,227500,32
|
||||
20250214,112600,773056500,228000,227500,228000,227500,8
|
||||
20250214,112500,771234500,228000,227500,228000,227500,10
|
||||
20250214,112400,768958000,228000,228000,228500,228000,13
|
||||
20250214,112300,765993500,228500,228000,228500,228000,7
|
||||
20250214,112200,764397000,228000,228000,228000,228000,4
|
||||
20250214,112100,763485000,228000,228000,228500,228000,7
|
||||
20250214,112000,761888500,228500,228500,228500,228500,0
|
||||
20250214,111900,761888500,228500,228000,228500,228000,8
|
||||
20250214,111800,760063500,228000,228000,228000,228000,0
|
||||
20250214,111700,760063500,228000,228000,228000,228000,3
|
||||
20250214,111600,759379500,228000,228500,228500,227500,118
|
||||
20250214,111500,732477000,228000,228000,228000,228000,8
|
||||
20250214,111400,730653000,228500,228000,228500,228000,10
|
||||
20250214,111300,728371500,228000,228000,228000,228000,8
|
||||
20250214,111200,726547500,228000,228500,228500,228000,5
|
||||
20250214,111100,725407000,228500,228000,228500,228000,8
|
||||
20250214,111000,723582500,228000,228000,228000,228000,7
|
||||
20250214,110900,721986500,228000,228500,228500,228000,14
|
||||
20250214,110800,718794000,228500,228000,228500,228000,5
|
||||
20250214,110700,717653500,228000,228500,228500,228000,21
|
||||
20250214,110600,712865000,228000,228500,228500,228000,5
|
||||
20250214,110500,711724500,228500,228000,228500,228000,15
|
||||
20250214,110400,708303000,228000,228000,228000,228000,40
|
||||
20250214,110300,699183000,228500,228000,228500,228000,14
|
||||
20250214,110200,695990500,228500,228500,228500,228500,1
|
||||
20250214,110100,695762000,228000,228000,228000,228000,3
|
||||
20250214,110000,695078000,228000,228000,228000,228000,3
|
||||
20250214,105900,694394000,228500,228500,228500,228500,18
|
||||
20250214,105800,690281000,228500,228500,228500,228500,5
|
||||
20250214,105700,689138500,228500,228500,228500,228000,9
|
||||
20250214,105600,687084000,228500,228500,228500,228500,13
|
||||
20250214,105500,684113500,228500,228000,228500,228000,36
|
||||
20250214,105400,675890000,228500,228000,228500,228000,12
|
||||
20250214,105300,673153000,228000,228000,228000,228000,23
|
||||
20250214,105200,667909000,228000,228000,228000,228000,8
|
||||
20250214,105100,666085000,228500,228500,229000,228500,22
|
||||
20250214,105000,661057500,229000,229000,229000,229000,1
|
||||
20250214,104900,660828500,229000,228500,229000,228500,9
|
||||
20250214,104800,658771500,228500,228500,228500,228500,0
|
||||
20250214,104700,658771500,228500,228500,228500,228500,8
|
||||
20250214,104600,656943500,229000,228500,229000,228500,11
|
||||
20250214,104500,654429500,228500,229000,229000,228500,4
|
||||
20250214,104400,653515000,228500,228500,228500,228500,0
|
||||
20250214,104300,653515000,228500,229000,229000,228500,4
|
||||
20250214,104200,652600500,228500,229000,229000,228500,9
|
||||
20250214,104100,650543500,228500,228500,228500,228500,3
|
||||
20250214,104000,649858000,228500,228500,228500,228500,1
|
||||
20250214,103900,649629500,229000,228500,229000,228000,35
|
||||
20250214,103800,641635000,228500,228500,228500,228500,1
|
||||
20250214,103700,641406500,228000,228500,228500,228000,5
|
||||
20250214,103600,640266000,228500,228500,228500,228500,1
|
||||
20250214,103500,640037500,228500,228500,228500,228500,17
|
||||
20250214,103400,636153000,229000,229000,229000,229000,1
|
||||
20250214,103300,635924000,229000,229000,229000,229000,6
|
||||
20250214,103200,634550000,229500,229000,229500,229000,8
|
||||
20250214,103100,632717500,229500,229500,229500,229500,2
|
||||
20250214,103000,632258500,230000,230000,230000,230000,0
|
||||
20250214,102900,632258500,230000,229500,230000,229500,7
|
||||
20250214,102800,630651000,229500,229500,229500,229000,5
|
||||
20250214,102700,629505000,229000,230000,230000,228500,51
|
||||
20250214,102600,617807000,229500,229500,229500,229500,1
|
||||
20250214,102500,617577500,229500,230000,230000,229500,18
|
||||
20250214,102400,613443000,229500,229500,229500,229500,0
|
||||
20250214,102300,613443000,229500,230000,230000,229500,11
|
||||
20250214,102200,610915500,230000,230000,230000,230000,0
|
||||
20250214,102100,610915500,230000,229500,230000,229500,8
|
||||
20250214,102000,609078500,229500,229500,229500,229500,6
|
||||
20250214,101900,607701500,229500,229500,229500,229000,6
|
||||
20250214,101800,606326000,229500,229500,229500,229500,5
|
||||
20250214,101700,605178500,229000,229500,229500,229000,34
|
||||
20250214,101600,597377000,229000,229000,229000,229000,9
|
||||
20250214,101500,595316000,229000,229000,229000,229000,4
|
||||
20250214,101400,594400000,229000,229000,229000,229000,10
|
||||
20250214,101300,592110000,228500,228500,228500,228500,3
|
||||
20250214,101200,591424500,229000,228500,229000,228500,4
|
||||
20250214,101100,590510000,228500,228500,228500,228500,4
|
||||
20250214,101000,589596000,228500,228500,228500,228500,95
|
||||
20250214,100900,567888500,228500,228500,228500,228500,1
|
||||
20250214,100800,567660000,228500,228500,228500,228500,6
|
||||
20250214,100700,566289000,228500,228500,228500,228500,36
|
||||
20250214,100600,558063000,228500,228500,228500,228500,1
|
||||
20250214,100500,557834500,228500,228500,228500,228500,5
|
||||
20250214,100400,556692000,228500,228000,228500,228000,32
|
||||
20250214,100300,549394000,228500,228500,228500,228500,1
|
||||
20250214,100200,549165500,228500,228500,228500,228500,0
|
||||
20250214,100100,549165500,228500,228500,228500,228500,0
|
||||
20250214,100000,549165500,228500,229000,229000,228500,24
|
||||
20250214,095900,543680500,229000,229000,229000,228500,42
|
||||
20250214,095800,534065000,229500,229000,229500,229000,2
|
||||
20250214,095700,533606500,229000,229000,229000,229000,59
|
||||
20250214,095600,520095500,229500,229500,229500,229500,4
|
||||
20250214,095500,519177500,230000,229500,230000,229500,6
|
||||
20250214,095400,517800000,229500,229500,229500,229500,0
|
||||
20250214,095300,517800000,229500,229500,230000,229500,15
|
||||
20250214,095200,514357000,229500,229500,229500,229500,1
|
||||
20250214,095100,514127500,229500,229000,229500,229000,36
|
||||
20250214,095000,505878000,229000,228500,229000,228500,10
|
||||
20250214,094900,503592500,228500,228500,228500,228500,0
|
||||
20250214,094800,503592500,228500,229000,229000,228500,29
|
||||
20250214,094700,496962000,229500,229500,229500,229500,2
|
||||
20250214,094600,496503000,229500,229500,230000,229500,48
|
||||
20250214,094500,485483500,230000,230000,230000,230000,16
|
||||
20250214,094400,481803500,229000,229000,229000,229000,3
|
||||
20250214,094300,481116500,229000,229000,230000,229000,7
|
||||
20250214,094200,479512500,229500,229500,229500,229500,22
|
||||
20250214,094100,474463500,229500,229500,229500,229500,0
|
||||
20250214,094000,474463500,229500,229000,229500,229000,5
|
||||
20250214,093900,473316500,229500,229500,229500,229500,0
|
||||
20250214,093800,473316500,229500,229500,229500,228500,91
|
||||
20250214,093700,452514000,229500,229500,229500,229500,0
|
||||
20250214,093600,452514000,229500,229500,229500,229500,0
|
||||
20250214,093500,452514000,229500,229500,229500,229500,1
|
||||
20250214,093400,452284500,229000,229500,229500,229000,37
|
||||
20250214,093300,443799500,229500,229500,229500,229500,13
|
||||
20250214,093200,440816000,230000,229000,230000,229000,25
|
||||
20250214,093100,435083000,229000,229000,229000,229000,0
|
||||
20250214,093000,435083000,229000,228500,229000,228500,3
|
||||
20250214,092900,434396500,228500,229000,229500,228500,12
|
||||
20250214,092800,431651000,228500,228500,228500,228500,4
|
||||
20250214,092700,430737000,229000,229000,229000,229000,1
|
||||
20250214,092600,430508000,229000,229500,229500,228500,8
|
||||
20250214,092500,428675500,230000,230000,230000,230000,24
|
||||
20250214,092400,423155500,230000,230000,230000,230000,0
|
||||
20250214,092300,423155500,230000,230500,230500,230000,27
|
||||
20250214,092200,416940500,230500,230000,230500,230000,16
|
||||
20250214,092100,413253500,230000,229500,230500,229500,69
|
||||
20250214,092000,397381500,229500,228000,229500,228000,125
|
||||
20250214,091900,368788000,228000,228000,228000,228000,7
|
||||
20250214,091800,367192000,228500,228000,228500,228000,11
|
||||
20250214,091700,364681500,228500,228500,228500,228500,5
|
||||
20250214,091600,363539000,228500,227500,228500,227500,26
|
||||
20250214,091500,357609000,227000,227500,227500,227000,25
|
||||
20250214,091400,351930500,228000,227500,228000,227500,71
|
||||
20250214,091300,335746000,227000,227000,227000,227000,5
|
||||
20250214,091200,334611000,227000,227000,227000,227000,58
|
||||
20250214,091100,321445000,226500,227500,227500,226500,13
|
||||
20250214,091000,318499500,227000,227000,227500,227000,34
|
||||
20250214,090900,310781000,227000,227000,227000,226500,255
|
||||
20250214,090800,252943000,227000,227000,228000,227000,134
|
||||
20250214,090700,222437000,227000,226500,227000,226000,105
|
||||
20250214,090600,198654000,226500,226500,226500,225500,16
|
||||
20250214,090500,195040000,226000,226500,227000,226000,30
|
||||
20250214,090400,188251500,226000,227500,227500,226000,503
|
||||
20250214,090300,74154500,227500,227000,227500,227000,41
|
||||
20250214,090200,64843000,227000,227500,227500,227000,187
|
||||
20250214,090100,22340500,227500,229000,229000,227500,51
|
||||
20250214,090000,10720000,229500,228000,229500,228000,47
|
||||
|
Reference in New Issue
Block a user