Update 2025-02-14 2854 candle_min
This commit is contained in:
701
196170/min/candle-20250214.csv
Normal file
701
196170/min/candle-20250214.csv
Normal file
@@ -0,0 +1,701 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,203900,301319789500,394000,394000,394000,394000,12798
|
||||
20250214,203800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,203700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,203600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,203500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,203400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,203300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,203200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,203100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,203000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,202900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,202800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,202700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,202600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,202500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,202400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,202300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,202200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,202100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,202000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,201900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,201800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,201700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,201600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,201500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,201400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,201300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,201200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,201100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,201000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,200900,301319789500,394000,394000,394000,394000,12798
|
||||
20250214,200800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,200700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,200600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,200500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,200400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,200300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,200200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,200100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,200000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,195900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,195800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,195700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,195600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,195500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,195400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,195300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,195200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,195100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,195000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,194900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,194800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,194700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,194600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,194500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,194400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,194300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,194200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,194100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,194000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,193900,301319789500,394000,394000,394000,394000,12798
|
||||
20250214,193800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,193700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,193600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,193500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,193400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,193300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,193200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,193100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,193000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,192900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,192800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,192700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,192600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,192500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,192400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,192300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,192200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,192100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,192000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,191900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,191800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,191700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,191600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,191500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,191400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,191300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,191200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,191100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,191000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,190900,301319789500,394000,394000,394000,394000,12798
|
||||
20250214,190800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,190700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,190600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,190500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,190400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,190300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,190200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,190100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,190000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,185900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,185800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,185700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,185600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,185500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,185400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,185300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,185200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,185100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,185000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,184900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,184800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,184700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,184600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,184500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,184400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,184300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,184200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,184100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,184000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,183900,301319789500,394000,394000,394000,394000,12798
|
||||
20250214,183800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,183700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,183600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,183500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,183400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,183300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,183200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,183100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,183000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,182900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,182800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,182700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,182600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,182500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,182400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,182300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,182200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,182100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,182000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,181900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,181800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,181700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,181600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,181500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,181400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,181300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,181200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,181100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,181000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,180900,301319789500,394000,394000,394000,394000,12798
|
||||
20250214,180800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,180700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,180600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,180500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,180400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,180300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,180200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,180100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,180000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,175900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,175800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,175700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,175600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,175500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,175400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,175300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,175200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,175100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,175000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,174900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,174800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,174700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,174600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,174500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,174400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,174300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,174200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,174100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,174000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,173900,301319789500,394000,394000,394000,394000,12798
|
||||
20250214,173800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,173700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,173600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,173500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,173400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,173300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,173200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,173100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,173000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,172900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,172800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,172700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,172600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,172500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,172400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,172300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,172200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,172100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,172000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,171900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,171800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,171700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,171600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,171500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,171400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,171300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,171200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,171100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,171000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,170900,301319789500,394000,394000,394000,394000,12798
|
||||
20250214,170800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,170700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,170600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,170500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,170400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,170300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,170200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,170100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,170000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,165900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,165800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,165700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,165600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,165500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,165400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,165300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,165200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,165100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,165000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,164900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,164800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,164700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,164600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,164500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,164400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,164300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,164200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,164100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,164000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,163900,301319789500,394000,394000,394000,394000,12798
|
||||
20250214,163800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,163700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,163600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,163500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,163400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,163300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,163200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,163100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,163000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,162900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,162800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,162700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,162600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,162500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,162400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,162300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,162200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,162100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,162000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,161900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,161800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,161700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,161600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,161500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,161400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,161300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,161200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,161100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,161000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,160900,301319789500,394000,394000,394000,394000,12798
|
||||
20250214,160800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,160700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,160600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,160500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,160400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,160300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,160200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,160100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,160000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,155900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,155800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,155700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,155600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,155500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,155400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,155300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,155200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,155100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,155000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,154900,301319789500,394000,394000,394000,394000,0
|
||||
20250214,154800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,154700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,154600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,154500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,154400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,154300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,154200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,154100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,154000,301319789500,394000,394000,394000,394000,0
|
||||
20250214,153900,301319789500,394000,394000,394000,394000,12798
|
||||
20250214,153800,301319789500,394000,394000,394000,394000,0
|
||||
20250214,153700,301319789500,394000,394000,394000,394000,0
|
||||
20250214,153600,301319789500,394000,394000,394000,394000,0
|
||||
20250214,153500,301319789500,394000,394000,394000,394000,0
|
||||
20250214,153400,301319789500,394000,394000,394000,394000,0
|
||||
20250214,153300,301319789500,394000,394000,394000,394000,0
|
||||
20250214,153200,301319789500,394000,394000,394000,394000,0
|
||||
20250214,153100,301319789500,394000,394000,394000,394000,0
|
||||
20250214,153000,301319789500,394000,394000,394000,394000,12798
|
||||
20250214,152900,296277377500,393500,393500,393500,393500,0
|
||||
20250214,152800,296277377500,393500,393500,393500,393500,0
|
||||
20250214,152700,296277377500,393500,393500,393500,393500,0
|
||||
20250214,152600,296277377500,393500,393500,393500,393500,0
|
||||
20250214,152500,296277377500,393500,393500,393500,393500,0
|
||||
20250214,152400,296277377500,393500,393500,393500,393500,0
|
||||
20250214,152300,296277377500,393500,393500,393500,393500,0
|
||||
20250214,152200,296277377500,393500,393500,393500,393500,0
|
||||
20250214,152100,296277377500,393500,393500,393500,393500,0
|
||||
20250214,152000,296277377500,393500,393500,393500,393500,0
|
||||
20250214,151900,296277377500,393500,393500,394000,393500,3030
|
||||
20250214,151800,295084732500,393500,394000,394000,393000,4617
|
||||
20250214,151700,293267564500,393500,394000,394500,393500,2798
|
||||
20250214,151600,292165083000,394000,394500,394500,393500,4634
|
||||
20250214,151500,290338928500,394000,394000,394500,393500,2612
|
||||
20250214,151400,289309870000,394000,394500,394500,393500,2262
|
||||
20250214,151300,288418875500,394000,394000,394500,394000,3860
|
||||
20250214,151200,286897701000,394000,394500,395000,394000,1883
|
||||
20250214,151100,286154996500,394500,395000,395000,394000,1496
|
||||
20250214,151000,285564886500,395000,395000,395000,394500,2477
|
||||
20250214,150900,284587425000,395000,395000,395500,394500,1768
|
||||
20250214,150800,283888983500,395500,395500,396000,395000,3117
|
||||
20250214,150700,282657441000,396000,396000,396000,395500,2342
|
||||
20250214,150600,281730737500,396000,395000,396000,395000,5339
|
||||
20250214,150500,279618672500,395500,395500,395500,394500,1641
|
||||
20250214,150400,278970312500,395000,395000,395500,395000,1690
|
||||
20250214,150300,278302450000,395000,395000,395500,394500,1291
|
||||
20250214,150200,277792352000,395500,394500,395500,394000,3793
|
||||
20250214,150100,276294638000,394500,395000,395000,394000,2483
|
||||
20250214,150000,275315267000,394500,394500,395000,394000,2487
|
||||
20250214,145900,274334036000,395000,395000,395500,394500,2775
|
||||
20250214,145800,273237942500,394500,395000,395500,394500,3341
|
||||
20250214,145700,271918239500,395000,394500,395000,394500,6302
|
||||
20250214,145600,269429244000,394500,394500,395000,394500,2206
|
||||
20250214,145500,268558118000,394500,394500,395000,393500,4686
|
||||
20250214,145400,266710159500,394000,394000,394500,393500,4317
|
||||
20250214,145300,265009034500,394000,395000,395000,394000,3849
|
||||
20250214,145200,263491110500,394500,394500,395000,394500,972
|
||||
20250214,145100,263107404000,394500,394500,395000,394000,4976
|
||||
20250214,145000,261144358000,394500,395000,395000,394500,4242
|
||||
20250214,144900,259469160000,394500,395000,395000,394000,4758
|
||||
20250214,144800,257591869500,395000,394500,395000,394500,1882
|
||||
20250214,144700,256848713000,395000,394000,395000,394000,3432
|
||||
20250214,144600,255494649500,394500,394500,394500,394000,2324
|
||||
20250214,144500,254577958500,394500,394500,395000,394000,4133
|
||||
20250214,144400,252947291000,394500,393500,395000,393500,11721
|
||||
20250214,144300,248325756000,394000,393500,394000,393000,1512
|
||||
20250214,144200,247730567000,394000,393000,394000,393000,7379
|
||||
20250214,144100,244828689500,393500,393000,393500,392000,4762
|
||||
20250214,144000,242956351500,393000,392500,393000,392000,2495
|
||||
20250214,143900,241976449500,393000,392500,393000,392500,4050
|
||||
20250214,143800,240385462500,393000,392500,393000,392500,1308
|
||||
20250214,143700,239871775500,392500,392000,392500,391500,3042
|
||||
20250214,143600,238679119000,392000,391500,392000,391500,1292
|
||||
20250214,143500,238173039500,392000,391000,392000,390500,2325
|
||||
20250214,143400,237263101500,391500,391000,392000,391000,2761
|
||||
20250214,143300,236182724500,391500,391500,392500,390500,3004
|
||||
20250214,143200,235006751500,391500,393000,393500,391000,5415
|
||||
20250214,143100,232880972000,393500,392000,394000,391500,14691
|
||||
20250214,143000,227112676000,392000,390000,392000,389500,20944
|
||||
20250214,142900,218933944000,389500,389500,390000,389000,4861
|
||||
20250214,142800,217038982000,390000,389500,390000,389500,1447
|
||||
20250214,142700,216475048000,389500,389500,390000,389000,3228
|
||||
20250214,142600,215217676500,389500,389000,390000,389000,3143
|
||||
20250214,142500,213993157500,389500,389500,390000,389000,3812
|
||||
20250214,142400,212508167500,390000,389000,390000,389000,10129
|
||||
20250214,142300,208562328000,389500,388500,389500,388500,7141
|
||||
20250214,142200,205784558000,388500,388000,389000,388000,4771
|
||||
20250214,142100,203930276000,388000,388000,388500,387500,6922
|
||||
20250214,142000,201243474000,388000,387500,388000,387500,690
|
||||
20250214,141900,200975870000,388000,387000,388000,386500,4740
|
||||
20250214,141800,199139418000,387000,386500,387000,386500,472
|
||||
20250214,141700,198956856000,386500,386500,387000,386500,511
|
||||
20250214,141600,198759241000,387000,386500,387000,386000,812
|
||||
20250214,141500,198445214500,386500,387000,387500,386500,2048
|
||||
20250214,141400,197652845000,387500,387000,387500,387000,431
|
||||
20250214,141300,197485950500,387500,387500,387500,387000,727
|
||||
20250214,141200,197204424000,387500,387000,387500,387000,613
|
||||
20250214,141100,196966982500,387000,387500,387500,387000,343
|
||||
20250214,141000,196834122500,387500,387500,387500,387000,1356
|
||||
20250214,140900,196308702500,387500,386500,387500,386500,2983
|
||||
20250214,140800,195154334500,387000,387000,387000,386500,209
|
||||
20250214,140700,195073478000,386500,386500,387000,386000,751
|
||||
20250214,140600,194783195500,386500,386000,386500,385500,3232
|
||||
20250214,140500,193534716000,386000,385500,386000,385000,825
|
||||
20250214,140400,193216595500,385500,385500,386000,385500,563
|
||||
20250214,140300,192999363500,385500,386000,386500,385500,2530
|
||||
20250214,140200,192022880000,386000,386000,386000,385500,311
|
||||
20250214,140100,191902922500,386000,385500,386000,385000,1095
|
||||
20250214,140000,191480769000,385500,385500,385500,384500,1053
|
||||
20250214,135900,191075064500,385000,385000,385500,385000,504
|
||||
20250214,135800,190880945000,385500,385500,385500,385000,373
|
||||
20250214,135700,190737188500,385500,385000,386000,385000,1158
|
||||
20250214,135600,190290789500,385500,384500,385500,384500,819
|
||||
20250214,135500,189975401000,385000,384500,385000,384500,1136
|
||||
20250214,135400,189538114500,384500,385000,385000,384500,371
|
||||
20250214,135300,189395325500,384500,385000,385000,384500,344
|
||||
20250214,135200,189262949500,384500,385500,385500,384500,547
|
||||
20250214,135100,189052418000,385500,386000,386000,384500,1330
|
||||
20250214,135000,188539984000,385500,386000,386000,385500,381
|
||||
20250214,134900,188392956000,386000,386000,386500,385500,748
|
||||
20250214,134800,188104158000,386500,385500,386500,385500,5093
|
||||
20250214,134700,186139099500,385000,385000,385500,385000,224
|
||||
20250214,134600,186052770000,385500,385500,385500,385000,1027
|
||||
20250214,134500,185656999000,385500,385000,385500,385000,800
|
||||
20250214,134400,185348833000,385500,385000,385500,384500,4893
|
||||
20250214,134300,183463900500,384500,385000,385000,384500,940
|
||||
20250214,134200,183102311500,385000,384500,385000,384000,2322
|
||||
20250214,134100,182209456000,384500,384000,384500,384000,272
|
||||
20250214,134000,182104897500,384500,384500,384500,384000,319
|
||||
20250214,133900,181982290000,384500,384500,384500,384000,817
|
||||
20250214,133800,181668227500,384500,384500,384500,384000,169
|
||||
20250214,133700,181603279500,384500,384000,384500,383500,1045
|
||||
20250214,133600,181201988000,383500,383500,384000,383500,342
|
||||
20250214,133500,181070762000,383000,384000,384500,383000,612
|
||||
20250214,133400,180836069500,384000,384500,384500,384000,961
|
||||
20250214,133300,180466701000,384500,384000,384500,384000,945
|
||||
20250214,133200,180103427000,384500,384500,384500,384000,685
|
||||
20250214,133100,179840209500,384500,384000,384500,383500,1044
|
||||
20250214,133000,179439245000,384000,382000,384000,382000,10462
|
||||
20250214,132900,175432028000,382000,382500,382500,382000,198
|
||||
20250214,132800,175356315500,382500,382500,382500,382000,238
|
||||
20250214,132700,175265313500,382500,382500,382500,382000,398
|
||||
20250214,132600,175113198500,382500,382500,382500,382000,142
|
||||
20250214,132500,175058919000,382500,381000,382500,381000,5606
|
||||
20250214,132400,172918026000,381000,381000,381500,380500,2265
|
||||
20250214,132300,172054882500,380500,381000,381000,380500,144
|
||||
20250214,132200,172000033000,381000,381000,381000,380500,174
|
||||
20250214,132100,171933794500,381000,380500,381000,380000,377
|
||||
20250214,132000,171790342000,380500,380000,380500,380000,203
|
||||
20250214,131900,171713166000,380500,381000,381000,380000,137
|
||||
20250214,131800,171661035500,381000,381000,381000,380500,107
|
||||
20250214,131700,171620287500,380500,380500,381000,380000,470
|
||||
20250214,131600,171441445500,380500,380000,380500,379500,537
|
||||
20250214,131500,171237361500,380000,380000,380000,379500,170
|
||||
20250214,131400,171172768500,379500,380000,380000,379500,1231
|
||||
20250214,131300,170705246000,380500,380000,380500,380000,144
|
||||
20250214,131200,170650477500,380500,380500,380500,380000,237
|
||||
20250214,131100,170560356500,380000,380000,380500,380000,170
|
||||
20250214,131000,170495716500,380500,380500,380500,380000,363
|
||||
20250214,130900,170357603000,380000,380500,380500,380000,567
|
||||
20250214,130800,170141868000,380000,380500,380500,380000,170
|
||||
20250214,130700,170077228500,380000,380000,380500,379500,322
|
||||
20250214,130600,169954857000,380000,380500,380500,379500,769
|
||||
20250214,130500,169662632000,380500,380000,380500,380000,282
|
||||
20250214,130400,169555437000,380500,381000,381500,380000,1228
|
||||
20250214,130300,169087998500,381000,381500,381500,381000,197
|
||||
20250214,130200,169012913000,381500,381000,381500,380500,212
|
||||
20250214,130100,168932089500,381000,380500,381500,380500,535
|
||||
20250214,130000,168728237000,381000,380500,381000,380500,100
|
||||
20250214,125900,168690146500,381000,380500,381000,380500,346
|
||||
20250214,125800,168558343000,380500,381000,381000,380500,89
|
||||
20250214,125700,168524451500,380500,380500,381000,380500,144
|
||||
20250214,125600,168469636000,380000,380500,380500,380000,383
|
||||
20250214,125500,168323916000,380500,380000,380500,380000,157
|
||||
20250214,125400,168264201000,380500,380500,381000,380000,1864
|
||||
20250214,125300,167555259000,380500,381500,381500,380500,80
|
||||
20250214,125200,167524771500,381000,381000,381500,380500,406
|
||||
20250214,125100,167370098000,381500,381500,381500,381000,208
|
||||
20250214,125000,167290775000,381000,381000,381000,380500,655
|
||||
20250214,124900,167041230500,380500,381000,381000,380500,127
|
||||
20250214,124800,166992850500,380500,381000,381000,380500,176
|
||||
20250214,124700,166925806500,381000,381000,381000,380500,161
|
||||
20250214,124600,166864474000,381000,381000,381000,380500,106
|
||||
20250214,124500,166824105000,380500,380500,381000,380000,227
|
||||
20250214,124400,166737727000,380500,380500,380500,380000,350
|
||||
20250214,124300,166604568500,380500,380000,380500,380000,110
|
||||
20250214,124200,166562731000,380500,381000,381500,380000,1976
|
||||
20250214,124100,165810557000,381000,381500,381500,381000,114
|
||||
20250214,124000,165767098000,381500,381000,381500,381000,185
|
||||
20250214,123900,165696525000,381500,381000,381500,381000,181
|
||||
20250214,123800,165627531500,381500,381000,381500,381000,125
|
||||
20250214,123700,165579860500,381000,381000,381500,381000,1180
|
||||
20250214,123600,165130257000,381500,381000,381500,381000,69
|
||||
20250214,123500,165103936000,381000,381500,381500,381000,100
|
||||
20250214,123400,165065810000,381500,381000,381500,381000,247
|
||||
20250214,123300,164971589500,381500,381500,381500,381000,77
|
||||
20250214,123200,164942228000,381500,381000,381500,381000,177
|
||||
20250214,123100,164874757500,381000,380500,381000,380500,643
|
||||
20250214,123000,164629807500,381000,381000,381000,380500,605
|
||||
20250214,122900,164399558500,381000,381000,381500,380500,376
|
||||
20250214,122800,164256296000,381500,381000,381500,381000,74
|
||||
20250214,122700,164228088500,381500,381000,381500,381000,235
|
||||
20250214,122600,164138492500,381500,381500,381500,381000,122
|
||||
20250214,122500,164091966000,381500,381500,381500,381000,327
|
||||
20250214,122400,163967352500,381500,381500,381500,381000,96
|
||||
20250214,122300,163930736000,381500,381000,382000,381000,101
|
||||
20250214,122200,163892208000,381500,382000,382000,381500,182
|
||||
20250214,122100,163822754000,382000,381500,382000,381500,109
|
||||
20250214,122000,163781139000,382000,381500,382000,381500,107
|
||||
20250214,121900,163740290000,381500,381500,382000,381500,106
|
||||
20250214,121800,163699816500,381500,381500,382000,381000,85
|
||||
20250214,121700,163667374000,381500,382000,382000,381000,333
|
||||
20250214,121600,163540313000,382000,381000,382000,381000,355
|
||||
20250214,121500,163404890000,381000,381000,381500,380500,180
|
||||
20250214,121400,163336277500,380500,380500,381000,380500,59
|
||||
20250214,121300,163313814500,381000,381000,381000,380500,211
|
||||
20250214,121200,163233471500,380500,381000,381500,380500,203
|
||||
20250214,121100,163156122500,381000,381000,381000,380500,96
|
||||
20250214,121000,163119568000,380500,381000,381500,380500,138
|
||||
20250214,120900,163066992000,381500,381500,381500,381000,175
|
||||
20250214,120800,163000293500,381500,381500,381500,381000,161
|
||||
20250214,120700,162938905000,381500,381500,381500,381000,114
|
||||
20250214,120600,162895438000,381500,381500,381500,381000,94
|
||||
20250214,120500,162859590000,381000,381500,381500,381000,116
|
||||
20250214,120400,162815362500,381500,381000,381500,381000,103
|
||||
20250214,120300,162776081000,381500,381000,381500,381000,61
|
||||
20250214,120200,162752826000,381000,381500,381500,381000,116
|
||||
20250214,120100,162708590500,381500,381500,381500,381000,248
|
||||
20250214,120000,162614075500,381500,381500,381500,381000,155
|
||||
20250214,115900,162554967500,381500,381500,381500,381000,145
|
||||
20250214,115800,162499664000,381000,381500,381500,381000,138
|
||||
20250214,115700,162447053000,381500,381000,381500,381000,103
|
||||
20250214,115600,162407789500,381000,381500,381500,381000,239
|
||||
20250214,115500,162316690500,381500,381500,381500,381000,224
|
||||
20250214,115400,162231299500,381500,381500,381500,381000,129
|
||||
20250214,115300,162182109500,381500,381500,381500,381000,117
|
||||
20250214,115200,162137495000,381500,381500,381500,381000,332
|
||||
20250214,115100,162010859000,381500,382000,382000,381500,88
|
||||
20250214,115000,161977248000,382000,382000,382000,381500,112
|
||||
20250214,114900,161934472500,381500,381000,381500,381000,429
|
||||
20250214,114800,161770828500,381500,381000,381500,381000,121
|
||||
20250214,114700,161724671500,381500,381500,381500,381000,126
|
||||
20250214,114600,161676643000,381500,382000,382000,381000,206
|
||||
20250214,114500,161598065500,381500,381500,382000,381000,556
|
||||
20250214,114400,161385954000,381500,381500,381500,381000,83
|
||||
20250214,114300,161354304500,381000,381500,382000,381000,285
|
||||
20250214,114200,161245578000,381500,381500,382000,381500,223
|
||||
20250214,114100,161160487000,382000,382000,382000,381500,206
|
||||
20250214,114000,161081857500,382000,381500,382000,381500,142
|
||||
20250214,113900,161027625000,382000,381500,382000,381500,215
|
||||
20250214,113800,160945574000,382000,381500,382000,381500,209
|
||||
20250214,113700,160865820500,382000,382000,382000,381500,195
|
||||
20250214,113600,160791384500,382000,382000,382000,381500,178
|
||||
20250214,113500,160723449000,382000,382000,382500,381500,54
|
||||
20250214,113400,160702819500,382000,382000,382500,381500,329
|
||||
20250214,113300,160577151500,382000,382500,382500,381500,100
|
||||
20250214,113200,160538956000,382000,383000,383000,381500,991
|
||||
20250214,113100,160160108000,383000,382500,383000,382000,351
|
||||
20250214,113000,160025835000,382500,382500,383000,382500,638
|
||||
20250214,112900,159781781500,383000,382500,383000,382000,521
|
||||
20250214,112800,159582444500,382000,382000,382500,382000,122
|
||||
20250214,112700,159535809000,382000,382000,382500,381500,469
|
||||
20250214,112600,159356640000,382000,382000,382500,382000,176
|
||||
20250214,112500,159289387000,382500,382500,383000,382000,953
|
||||
20250214,112400,158924885000,382000,382500,383000,382000,1940
|
||||
20250214,112300,158182849500,382500,383000,383000,382500,183
|
||||
20250214,112200,158112779000,382500,383000,383000,382500,256
|
||||
20250214,112100,158014745500,383000,382500,383000,382000,748
|
||||
20250214,112000,157728614000,382500,382000,382500,382000,229
|
||||
20250214,111900,157641098000,382000,382000,382500,381500,266
|
||||
20250214,111800,157539476000,382000,382500,382500,382000,471
|
||||
20250214,111700,157359517000,382500,382500,382500,382000,710
|
||||
20250214,111600,157088021000,382000,382500,382500,382000,473
|
||||
20250214,111500,156907168000,383000,382500,383000,382500,580
|
||||
20250214,111400,156685120000,382500,382500,383000,382000,247
|
||||
20250214,111300,156590626000,382500,382500,383000,382000,521
|
||||
20250214,111200,156391264000,382500,382000,383500,381500,4457
|
||||
20250214,111100,154686957000,382000,380000,382000,380000,1128
|
||||
20250214,111000,154257197000,380500,380500,381000,380000,166
|
||||
20250214,110900,154194038500,380000,380500,380500,380000,544
|
||||
20250214,110800,153987054000,381000,380500,381000,380500,157
|
||||
20250214,110700,153927310500,380500,380500,381000,380500,127
|
||||
20250214,110600,153878944500,381000,381000,381000,380500,57
|
||||
20250214,110500,153857242500,380500,380000,380500,380000,414
|
||||
20250214,110400,153699787500,380500,380000,380500,380000,64
|
||||
20250214,110300,153675456500,380500,380000,380500,380000,487
|
||||
20250214,110200,153490374500,380500,380000,380500,379500,533
|
||||
20250214,110100,153287840500,380000,380000,380000,379500,175
|
||||
20250214,110000,153221370000,379500,380000,380500,379500,297
|
||||
20250214,105900,153108533500,380000,380500,380500,380000,188
|
||||
20250214,105800,153037066000,380000,380500,380500,380000,167
|
||||
20250214,105700,152973594500,380000,380000,380500,380000,205
|
||||
20250214,105600,152895641500,380500,380500,380500,379500,350
|
||||
20250214,105500,152762614000,380500,380000,380500,380000,111
|
||||
20250214,105400,152720401000,380000,380000,380500,379500,366
|
||||
20250214,105300,152581321000,380500,380000,380500,379500,326
|
||||
20250214,105200,152457458500,379500,381000,381000,379500,2049
|
||||
20250214,105100,151678574500,380500,381000,381000,380500,545
|
||||
20250214,105000,151470966000,380500,381000,381000,380500,150
|
||||
20250214,104900,151413858000,380500,381000,381000,380500,992
|
||||
20250214,104800,151036091000,381500,381500,381500,381000,133
|
||||
20250214,104700,150985401000,381000,381000,382000,380500,451
|
||||
20250214,104600,150813454000,381000,381500,381500,380500,613
|
||||
20250214,104500,150579902500,381000,381500,381500,381000,709
|
||||
20250214,104400,150309488500,381500,381000,381500,380500,473
|
||||
20250214,104300,150129278000,381000,380000,381000,380000,235
|
||||
20250214,104200,150039852500,380500,380000,380500,380000,324
|
||||
20250214,104100,149916649000,380500,380000,381000,379500,3939
|
||||
20250214,104000,148418734500,380000,379000,380000,379000,212
|
||||
20250214,103900,148338284500,379000,379000,379500,379000,811
|
||||
20250214,103800,148030576500,379000,379500,379500,379000,157
|
||||
20250214,103700,147971045000,379500,379500,380000,379000,761
|
||||
20250214,103600,147682429500,379000,378500,379500,378500,404
|
||||
20250214,103500,147529294000,378500,378500,379000,378000,1261
|
||||
20250214,103400,147051967500,379000,378500,379000,378500,541
|
||||
20250214,103300,146847163000,379000,379000,379500,378500,391
|
||||
20250214,103200,146698981000,379000,379000,379500,378500,321
|
||||
20250214,103100,146577303000,379000,379000,380000,378500,622
|
||||
20250214,103000,146341449500,379000,379000,379500,378500,468
|
||||
20250214,102900,146164243500,379000,378500,379500,378500,1083
|
||||
20250214,102800,145754056000,379000,379500,379500,378500,287
|
||||
20250214,102700,145645282000,379500,379000,379500,378500,935
|
||||
20250214,102600,145290860000,379000,379500,380000,379000,699
|
||||
20250214,102500,145025566000,379500,378500,379500,378500,1241
|
||||
20250214,102400,144555247500,379000,378500,379000,378000,5580
|
||||
20250214,102300,142444606000,379000,379000,379500,378500,2787
|
||||
20250214,102200,141388685500,379000,379000,379500,379000,534
|
||||
20250214,102100,141186201500,379500,379000,380000,379000,1164
|
||||
20250214,102000,140744720000,379500,380500,380500,379500,4160
|
||||
20250214,101900,139164751000,380000,381000,381000,380000,2135
|
||||
20250214,101800,138352430000,381000,381000,381500,380500,556
|
||||
20250214,101700,138140633000,381000,381000,381500,381000,334
|
||||
20250214,101600,138013367500,381000,381500,381500,381000,617
|
||||
20250214,101500,137778233000,381000,382000,382000,381000,887
|
||||
20250214,101400,137439813500,382000,381500,382000,381500,455
|
||||
20250214,101300,137266097500,382000,382000,382500,381500,353
|
||||
20250214,101200,137131285000,382000,381500,382000,381000,522
|
||||
20250214,101100,136932072000,381000,381000,382000,381000,697
|
||||
20250214,101000,136666196500,381000,380500,381500,380500,634
|
||||
20250214,100900,136424638000,380500,381000,381000,380500,992
|
||||
20250214,100800,136047042000,381000,380500,381000,380000,1210
|
||||
20250214,100700,135586676000,380000,380500,381000,380000,1521
|
||||
20250214,100600,135008498500,380500,381000,381000,380000,2582
|
||||
20250214,100500,134025755000,380500,381500,381500,380500,2377
|
||||
20250214,100400,133119792500,381000,381000,381500,380500,3226
|
||||
20250214,100300,131890783500,381000,381000,382000,380500,4040
|
||||
20250214,100200,130350285500,381000,382000,382000,380500,12634
|
||||
20250214,100100,125530890500,382000,382500,383000,382000,2059
|
||||
20250214,100000,124744097500,382500,383000,383500,382000,3242
|
||||
20250214,095900,123502921500,382500,383500,384000,382500,2218
|
||||
20250214,095800,122652890000,384000,384000,384000,383500,1387
|
||||
20250214,095700,122120683500,383500,384000,384000,383500,1153
|
||||
20250214,095600,121678339500,383500,384000,385000,383500,915
|
||||
20250214,095500,121326876500,384500,385500,385500,384000,1495
|
||||
20250214,095400,120751308000,385500,386000,386000,385500,601
|
||||
20250214,095300,120519515500,385500,385500,386000,385000,748
|
||||
20250214,095200,120231204500,385500,385000,386000,385000,1579
|
||||
20250214,095100,119622573000,385500,383500,385500,383500,2153
|
||||
20250214,095000,118794440500,384000,384000,384500,383500,878
|
||||
20250214,094900,118457422500,383500,383000,383500,382500,1626
|
||||
20250214,094800,117834507000,383000,382000,383000,382000,1612
|
||||
20250214,094700,117218096000,382000,383000,383000,381500,2902
|
||||
20250214,094600,116108969500,382500,384000,384500,382500,3937
|
||||
20250214,094500,114599561500,384000,384500,384500,383500,1219
|
||||
20250214,094400,114131550500,384000,384000,385000,384000,612
|
||||
20250214,094300,113896502000,384500,385000,385000,384000,973
|
||||
20250214,094200,113522162500,385000,384500,385500,384500,952
|
||||
20250214,094100,113155778500,384500,385000,385500,384500,1697
|
||||
20250214,094000,112502305500,385000,384500,385500,384500,1220
|
||||
20250214,093900,112032642000,384500,383500,384500,383500,2537
|
||||
20250214,093800,111059005500,383500,383500,384000,383500,976
|
||||
20250214,093700,110684542000,383500,385000,385500,383000,2601
|
||||
20250214,093600,109684818500,385000,384000,385500,384000,2314
|
||||
20250214,093500,108794492500,384000,383000,384500,382000,4389
|
||||
20250214,093400,107112735000,383500,386000,386500,383000,6749
|
||||
20250214,093300,104518010500,386500,386000,386500,385500,2183
|
||||
20250214,093200,103675252500,386000,387000,387500,385500,3369
|
||||
20250214,093100,102372505000,387000,386000,387000,385500,4264
|
||||
20250214,093000,100723881500,386000,385500,386500,385500,3469
|
||||
20250214,092900,99385116000,385500,385500,386000,385000,1319
|
||||
20250214,092800,98876590500,385500,385500,386000,385000,3821
|
||||
20250214,092700,97404308000,385500,386000,386500,384500,6438
|
||||
20250214,092600,94921923000,386000,386500,387000,386000,2336
|
||||
20250214,092500,94019202000,387000,388000,388000,386500,2721
|
||||
20250214,092400,92966043000,387500,387500,388500,387000,4925
|
||||
20250214,092300,91056457000,387000,388500,388500,387000,4755
|
||||
20250214,092200,89211619500,388000,388500,389000,388000,2528
|
||||
20250214,092100,88229809500,388500,388500,389500,388000,8480
|
||||
20250214,092000,84933139000,388000,388500,389000,387500,5655
|
||||
20250214,091900,82738586000,388500,387500,389000,387000,13803
|
||||
20250214,091800,77381149500,387000,386500,387500,386000,5315
|
||||
20250214,091700,75325387500,386000,387500,387500,385000,5737
|
||||
20250214,091600,73110136500,387000,387000,388000,386500,11640
|
||||
20250214,091500,68601338500,387000,384500,387000,384000,14666
|
||||
20250214,091400,62942251500,384500,384500,385500,384000,5456
|
||||
20250214,091300,60841918500,384500,382500,385500,382000,20799
|
||||
20250214,091200,52843342500,383000,382500,384000,381500,7562
|
||||
20250214,091100,49946384500,382500,381000,382500,381000,5986
|
||||
20250214,091000,47661875500,381000,381000,381500,380500,3135
|
||||
20250214,090900,46467393500,381000,382500,382500,380500,2649
|
||||
20250214,090800,45457116500,382000,382500,383000,380500,7946
|
||||
20250214,090700,42423985000,383000,383000,383000,381000,6083
|
||||
20250214,090600,40098892000,382500,383500,385000,381500,14743
|
||||
20250214,090500,34441306000,383500,379500,384000,379000,9598
|
||||
20250214,090400,30778388500,379500,382500,383000,379000,14532
|
||||
20250214,090300,25250296000,382500,381500,385000,381000,23987
|
||||
20250214,090200,16045760500,381500,379500,381500,379500,13067
|
||||
20250214,090100,11074300500,380000,380000,380500,377500,12816
|
||||
20250214,090000,6206833500,380000,375000,380000,374000,16388
|
||||
|
Reference in New Issue
Block a user