Update 2025-02-14 2854 candle_min
This commit is contained in:
707
214450/min/candle-20250214.csv
Normal file
707
214450/min/candle-20250214.csv
Normal file
@@ -0,0 +1,707 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,204500,32257739500,286500,286500,286500,286500,2004
|
||||
20250214,204400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,204300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,204200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,204100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,204000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,203900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,203800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,203700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,203600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,203500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,203400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,203300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,203200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,203100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,203000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,202900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,202800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,202700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,202600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,202500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,202400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,202300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,202200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,202100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,202000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,201900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,201800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,201700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,201600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,201500,32257739500,286500,286500,286500,286500,2004
|
||||
20250214,201400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,201300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,201200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,201100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,201000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,200900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,200800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,200700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,200600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,200500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,200400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,200300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,200200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,200100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,200000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,195900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,195800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,195700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,195600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,195500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,195400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,195300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,195200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,195100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,195000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,194900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,194800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,194700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,194600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,194500,32257739500,286500,286500,286500,286500,2004
|
||||
20250214,194400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,194300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,194200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,194100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,194000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,193900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,193800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,193700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,193600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,193500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,193400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,193300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,193200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,193100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,193000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,192900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,192800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,192700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,192600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,192500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,192400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,192300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,192200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,192100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,192000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,191900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,191800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,191700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,191600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,191500,32257739500,286500,286500,286500,286500,2004
|
||||
20250214,191400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,191300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,191200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,191100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,191000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,190900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,190800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,190700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,190600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,190500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,190400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,190300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,190200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,190100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,190000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,185900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,185800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,185700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,185600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,185500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,185400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,185300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,185200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,185100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,185000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,184900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,184800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,184700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,184600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,184500,32257739500,286500,286500,286500,286500,2004
|
||||
20250214,184400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,184300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,184200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,184100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,184000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,183900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,183800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,183700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,183600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,183500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,183400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,183300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,183200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,183100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,183000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,182900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,182800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,182700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,182600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,182500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,182400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,182300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,182200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,182100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,182000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,181900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,181800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,181700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,181600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,181500,32257739500,286500,286500,286500,286500,2004
|
||||
20250214,181400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,181300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,181200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,181100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,181000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,180900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,180800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,180700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,180600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,180500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,180400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,180300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,180200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,180100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,180000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,175900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,175800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,175700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,175600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,175500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,175400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,175300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,175200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,175100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,175000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,174900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,174800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,174700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,174600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,174500,32257739500,286500,286500,286500,286500,2004
|
||||
20250214,174400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,174300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,174200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,174100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,174000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,173900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,173800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,173700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,173600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,173500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,173400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,173300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,173200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,173100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,173000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,172900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,172800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,172700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,172600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,172500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,172400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,172300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,172200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,172100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,172000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,171900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,171800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,171700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,171600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,171500,32257739500,286500,286500,286500,286500,2004
|
||||
20250214,171400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,171300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,171200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,171100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,171000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,170900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,170800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,170700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,170600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,170500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,170400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,170300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,170200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,170100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,170000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,165900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,165800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,165700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,165600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,165500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,165400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,165300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,165200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,165100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,165000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,164900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,164800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,164700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,164600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,164500,32257739500,286500,286500,286500,286500,2004
|
||||
20250214,164400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,164300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,164200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,164100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,164000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,163900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,163800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,163700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,163600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,163500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,163400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,163300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,163200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,163100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,163000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,162900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,162800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,162700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,162600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,162500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,162400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,162300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,162200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,162100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,162000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,161900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,161800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,161700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,161600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,161500,32257739500,286500,286500,286500,286500,2004
|
||||
20250214,161400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,161300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,161200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,161100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,161000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,160900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,160800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,160700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,160600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,160500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,160400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,160300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,160200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,160100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,160000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,155900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,155800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,155700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,155600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,155500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,155400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,155300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,155200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,155100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,155000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,154900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,154800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,154700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,154600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,154500,32257739500,286500,286500,286500,286500,2004
|
||||
20250214,154400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,154300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,154200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,154100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,154000,32257739500,286500,286500,286500,286500,0
|
||||
20250214,153900,32257739500,286500,286500,286500,286500,0
|
||||
20250214,153800,32257739500,286500,286500,286500,286500,0
|
||||
20250214,153700,32257739500,286500,286500,286500,286500,0
|
||||
20250214,153600,32257739500,286500,286500,286500,286500,0
|
||||
20250214,153500,32257739500,286500,286500,286500,286500,0
|
||||
20250214,153400,32257739500,286500,286500,286500,286500,0
|
||||
20250214,153300,32257739500,286500,286500,286500,286500,0
|
||||
20250214,153200,32257739500,286500,286500,286500,286500,0
|
||||
20250214,153100,32257739500,286500,286500,286500,286500,0
|
||||
20250214,153000,32257739500,286500,286500,286500,286500,2004
|
||||
20250214,152900,31683593500,286000,286000,286000,286000,0
|
||||
20250214,152800,31683593500,286000,286000,286000,286000,0
|
||||
20250214,152700,31683593500,286000,286000,286000,286000,0
|
||||
20250214,152600,31683593500,286000,286000,286000,286000,0
|
||||
20250214,152500,31683593500,286000,286000,286000,286000,0
|
||||
20250214,152400,31683593500,286000,286000,286000,286000,0
|
||||
20250214,152300,31683593500,286000,286000,286000,286000,0
|
||||
20250214,152200,31683593500,286000,286000,286000,286000,0
|
||||
20250214,152100,31683593500,286000,286000,286000,286000,0
|
||||
20250214,152000,31683593500,286000,286000,286000,286000,0
|
||||
20250214,151900,31683593500,286000,286500,287000,286000,606
|
||||
20250214,151800,31510155500,286000,286500,286500,286000,211
|
||||
20250214,151700,31449706500,286000,286500,286500,285000,1243
|
||||
20250214,151600,31094225500,286500,287000,287000,286500,159
|
||||
20250214,151500,31048670000,286500,286500,287000,286500,707
|
||||
20250214,151400,30845968500,287000,287500,287500,286500,368
|
||||
20250214,151300,30740317000,287000,288000,288000,287000,387
|
||||
20250214,151200,30629018000,288000,287500,288000,287500,331
|
||||
20250214,151100,30533725000,287500,288000,288000,287500,205
|
||||
20250214,151000,30474714500,287500,288000,288000,287500,77
|
||||
20250214,150900,30452547500,287500,288500,288500,287500,492
|
||||
20250214,150800,30310857000,288500,288000,288500,288000,216
|
||||
20250214,150700,30248577000,288500,288500,288500,288000,186
|
||||
20250214,150600,30194954500,288500,288000,288500,287500,397
|
||||
20250214,150500,30080614000,288000,288000,288500,287500,352
|
||||
20250214,150400,29979244500,287500,288000,288000,287500,501
|
||||
20250214,150300,29834970000,287500,288000,288000,287500,177
|
||||
20250214,150200,29784026500,288000,287500,288000,287500,108
|
||||
20250214,150100,29752936500,288000,288000,288000,287500,190
|
||||
20250214,150000,29698242000,288000,288000,288000,287500,503
|
||||
20250214,145900,29553443500,287500,287500,288000,287500,121
|
||||
20250214,145800,29518621500,288000,287500,288000,286500,399
|
||||
20250214,145700,29403913500,287500,287000,288000,286500,1848
|
||||
20250214,145600,28873112500,287500,288000,288000,287500,524
|
||||
20250214,145500,28722377000,288000,287500,288000,287500,133
|
||||
20250214,145400,28684105500,288000,288000,288500,287500,287
|
||||
20250214,145300,28601455500,288500,288000,288500,288000,252
|
||||
20250214,145200,28528831000,288500,288000,288500,288000,135
|
||||
20250214,145100,28489893000,288500,288000,288500,288000,194
|
||||
20250214,145000,28433955500,288500,288500,288500,288000,429
|
||||
20250214,144900,28310258500,289000,288500,289000,288500,343
|
||||
20250214,144800,28211260000,289000,288500,289000,288000,392
|
||||
20250214,144700,28098164500,289000,288500,289000,288000,381
|
||||
20250214,144600,27988225500,288500,288500,289000,288000,218
|
||||
20250214,144500,27925309500,288500,288500,288500,288000,176
|
||||
20250214,144400,27874543000,287500,288500,288500,287500,674
|
||||
20250214,144300,27680354500,289000,288500,289000,288000,314
|
||||
20250214,144200,27589734000,288500,288000,288500,288000,339
|
||||
20250214,144100,27491949000,288500,288000,288500,288000,471
|
||||
20250214,144000,27356099000,288000,287500,288500,287500,239
|
||||
20250214,143900,27287276500,288000,287500,288500,287000,286
|
||||
20250214,143800,27204941500,287500,287000,287500,287000,89
|
||||
20250214,143700,27179358500,287500,288000,288000,287000,298
|
||||
20250214,143600,27093693500,288000,287000,288000,287000,258
|
||||
20250214,143500,27019491000,287000,287000,287500,287000,118
|
||||
20250214,143400,26985582500,287000,286500,287500,286500,150
|
||||
20250214,143300,26942529000,287000,287500,288000,287000,163
|
||||
20250214,143200,26895708500,287500,287500,287500,287000,271
|
||||
20250214,143100,26817815500,287000,287500,287500,287000,122
|
||||
20250214,143000,26782757500,287000,287500,288000,287000,238
|
||||
20250214,142900,26714307000,287000,288000,288000,287000,419
|
||||
20250214,142800,26593839500,288500,287500,288500,287500,172
|
||||
20250214,142700,26544314500,288000,288000,288000,287500,164
|
||||
20250214,142600,26497098000,287500,287500,288000,287500,399
|
||||
20250214,142500,26382247000,287500,288500,288500,287500,590
|
||||
20250214,142400,26212257000,288500,288000,288500,288000,304
|
||||
20250214,142300,26124615000,288500,288500,288500,288000,395
|
||||
20250214,142200,26010679000,288500,288500,288500,288000,144
|
||||
20250214,142100,25969142500,288500,287500,288500,287500,144
|
||||
20250214,142000,25927623000,288000,288000,288000,287500,604
|
||||
20250214,141900,25753677000,288000,288000,288000,287500,79
|
||||
20250214,141800,25730928000,287500,288000,288000,287500,298
|
||||
20250214,141700,25645112500,287500,288000,288000,287500,198
|
||||
20250214,141600,25588094500,288000,287500,288000,287500,135
|
||||
20250214,141500,25549222000,287500,288000,288000,287500,243
|
||||
20250214,141400,25479242000,288000,288000,288000,287500,149
|
||||
20250214,141300,25436337500,288000,287500,288000,287000,79
|
||||
20250214,141200,25413627000,287500,287500,288000,287000,297
|
||||
20250214,141100,25328254500,288000,287500,288000,287000,323
|
||||
20250214,141000,25235394500,287500,287500,287500,287000,300
|
||||
20250214,140900,25149154500,287500,287000,287500,287000,101
|
||||
20250214,140800,25120127500,287500,287500,287500,287000,145
|
||||
20250214,140700,25078446500,287000,287000,287500,287000,110
|
||||
20250214,140600,25046830500,287500,287000,287500,286500,130
|
||||
20250214,140500,25009474500,287000,287500,287500,287000,187
|
||||
20250214,140400,24955730000,287000,287000,287500,287000,192
|
||||
20250214,140300,24900552000,287500,287000,287500,287000,129
|
||||
20250214,140200,24863489000,287000,286500,287500,286500,239
|
||||
20250214,140100,24794919500,286500,287000,287500,286500,169
|
||||
20250214,140000,24746400500,287000,286000,287500,286000,448
|
||||
20250214,135900,24617959000,286500,286500,286500,286000,130
|
||||
20250214,135800,24580725500,286500,286000,286500,286000,153
|
||||
20250214,135700,24536909500,286500,287000,287000,286000,200
|
||||
20250214,135600,24479623500,287000,287000,287000,286500,161
|
||||
20250214,135500,24433450000,287000,286500,287000,286500,117
|
||||
20250214,135400,24399883000,287000,286500,287000,286500,212
|
||||
20250214,135300,24339086000,286500,286500,287000,286500,110
|
||||
20250214,135200,24307523000,287000,286500,287000,286500,187
|
||||
20250214,135100,24253863000,286500,287000,287000,286500,104
|
||||
20250214,135000,24224024000,287000,287000,287500,286500,177
|
||||
20250214,134900,24173234500,287500,287500,287500,287000,137
|
||||
20250214,134800,24133853000,287500,287500,287500,287000,138
|
||||
20250214,134700,24094190500,287000,287500,287500,287000,161
|
||||
20250214,134600,24047914000,287500,287000,287500,287000,218
|
||||
20250214,134500,23985251000,287000,287000,287500,286500,221
|
||||
20250214,134400,23921749000,287000,287000,287500,287000,261
|
||||
20250214,134300,23846740000,287500,287500,287500,286500,328
|
||||
20250214,134200,23752459000,287500,287000,287500,286500,617
|
||||
20250214,134100,23575466000,287500,287000,287500,287000,146
|
||||
20250214,134000,23533518500,287500,287500,287500,287000,249
|
||||
20250214,133900,23461963500,287500,287500,287500,287000,119
|
||||
20250214,133800,23427760500,287500,287500,287500,287000,355
|
||||
20250214,133700,23325796000,287000,287000,287500,287000,138
|
||||
20250214,133600,23286131500,287500,287500,287500,287000,183
|
||||
20250214,133500,23233524000,287000,286500,287500,286500,297
|
||||
20250214,133400,23148245500,287000,286500,287000,286500,309
|
||||
20250214,133300,23059578500,286500,286500,287000,286500,104
|
||||
20250214,133200,23029737500,287000,287000,287000,286500,187
|
||||
20250214,133100,22976083500,287000,286500,287000,286500,84
|
||||
20250214,133000,22951990000,287000,287500,287500,286500,313
|
||||
20250214,132900,22862109500,287000,287500,287500,287000,158
|
||||
20250214,132800,22816713500,287500,287000,287500,286500,183
|
||||
20250214,132700,22764160000,287000,287000,287000,286500,140
|
||||
20250214,132600,22723986500,287000,287000,287000,286500,263
|
||||
20250214,132500,22648514500,287000,286000,287000,286000,417
|
||||
20250214,132400,22529058500,286500,287000,287000,286000,209
|
||||
20250214,132300,22469180500,287000,287000,287000,286000,251
|
||||
20250214,132200,22397217500,287000,286500,287000,286500,235
|
||||
20250214,132100,22329800500,286500,286500,287000,286000,585
|
||||
20250214,132000,22162096500,286500,286000,286500,285500,970
|
||||
20250214,131900,21884434500,286000,285500,286000,285000,334
|
||||
20250214,131800,21789061500,285000,284500,285500,284500,145
|
||||
20250214,131700,21747726500,285500,285500,285500,285000,99
|
||||
20250214,131600,21719478000,285500,285000,285500,285000,113
|
||||
20250214,131500,21687237500,285000,286000,286000,285000,286
|
||||
20250214,131400,21605550500,286000,285500,286000,285500,130
|
||||
20250214,131300,21568382000,285500,285500,286000,285500,78
|
||||
20250214,131200,21546088500,285500,285000,285500,285000,143
|
||||
20250214,131100,21505290000,285000,285000,285500,285000,84
|
||||
20250214,131000,21481315000,285000,285500,285500,285000,123
|
||||
20250214,130900,21446210000,285000,285500,285500,285000,80
|
||||
20250214,130800,21423379500,285500,284500,285500,284500,77
|
||||
20250214,130700,21401414500,285000,285500,285500,284500,86
|
||||
20250214,130600,21376883000,285000,285500,285500,285000,223
|
||||
20250214,130500,21313288500,285500,285000,285500,284500,90
|
||||
20250214,130400,21287633500,285000,285000,285500,285000,90
|
||||
20250214,130300,21261956000,285000,285500,285500,285000,120
|
||||
20250214,130200,21227716000,285500,284500,285500,284500,1048
|
||||
20250214,130100,20929061500,284500,284000,284500,284000,79
|
||||
20250214,130000,20906589500,284500,283500,284500,283500,224
|
||||
20250214,125900,20842976500,283500,283500,284000,283500,68
|
||||
20250214,125800,20823689500,283500,283500,284000,283500,43
|
||||
20250214,125700,20811492500,284000,283500,284000,283500,19
|
||||
20250214,125600,20806101000,283500,283500,284000,283500,16
|
||||
20250214,125500,20801563500,284000,283500,284500,283500,49
|
||||
20250214,125400,20787636000,283500,283500,284500,283500,90
|
||||
20250214,125300,20762048500,283500,284000,284500,283500,97
|
||||
20250214,125200,20734476000,284000,283500,284500,283500,73
|
||||
20250214,125100,20713753000,284000,283500,284000,283500,57
|
||||
20250214,125000,20697590500,284000,284500,284500,283500,124
|
||||
20250214,124900,20662388500,284000,284000,284500,284000,49
|
||||
20250214,124800,20648467000,284000,284500,284500,284000,27
|
||||
20250214,124700,20640793000,284000,284000,284500,284000,36
|
||||
20250214,124600,20630556500,284500,284500,284500,284000,57
|
||||
20250214,124500,20614355500,284500,284500,285000,284000,62
|
||||
20250214,124400,20596701000,284500,284000,284500,284000,221
|
||||
20250214,124300,20533833000,284000,284000,284500,284000,98
|
||||
20250214,124200,20505995000,284500,284000,284500,284000,38
|
||||
20250214,124100,20495195000,284000,284000,284500,284000,32
|
||||
20250214,124000,20486103000,284000,284500,284500,284000,74
|
||||
20250214,123900,20465064000,284500,284500,284500,284000,59
|
||||
20250214,123800,20448287500,284500,284000,284500,284000,365
|
||||
20250214,123700,20344451500,284000,284000,284000,283500,30
|
||||
20250214,123600,20335932000,284000,284500,284500,283500,29
|
||||
20250214,123500,20327699500,284000,284000,284500,284000,72
|
||||
20250214,123400,20307241000,283500,284000,284500,283500,52
|
||||
20250214,123300,20292485500,284000,284000,285000,284000,390
|
||||
20250214,123200,20181525500,284000,284500,284500,284000,61
|
||||
20250214,123100,20164191500,284500,284500,284500,284000,54
|
||||
20250214,123000,20148845500,284000,283500,284500,283500,53
|
||||
20250214,122900,20133780500,283500,283500,284000,283500,22
|
||||
20250214,122800,20127540000,283500,284000,284500,283500,150
|
||||
20250214,122700,20084955000,284000,283500,284500,283500,75
|
||||
20250214,122600,20063649000,283500,284000,284500,283500,84
|
||||
20250214,122500,20039780000,284000,284000,284500,284000,84
|
||||
20250214,122400,20015899000,284500,284500,284500,284000,27
|
||||
20250214,122300,20008224500,284500,284500,284500,284000,48
|
||||
20250214,122200,19994588000,284500,284000,284500,284000,56
|
||||
20250214,122100,19978677500,284500,285000,285000,284000,73
|
||||
20250214,122000,19957906500,285000,284500,285000,284000,297
|
||||
20250214,121900,19873391500,284000,284500,284500,284000,96
|
||||
20250214,121800,19846120000,284500,284500,285000,284500,10
|
||||
20250214,121700,19843273000,285000,284000,285000,283500,243
|
||||
20250214,121600,19774134000,284000,284500,284500,284000,33
|
||||
20250214,121500,19764760500,284000,284000,284500,284000,171
|
||||
20250214,121400,19716174000,284000,284000,284000,283500,28
|
||||
20250214,121300,19708226000,284000,283500,284000,283000,323
|
||||
20250214,121200,19616656500,283500,283500,284000,283500,41
|
||||
20250214,121100,19605027000,284000,283500,284000,283500,23
|
||||
20250214,121000,19598500500,283500,283500,284500,283500,89
|
||||
20250214,120900,19573206500,283500,283500,284500,283500,33
|
||||
20250214,120800,19563847000,284000,284500,284500,284000,18
|
||||
20250214,120700,19558729500,284000,283500,284000,283500,107
|
||||
20250214,120600,19528386500,284000,283500,284000,283500,48
|
||||
20250214,120500,19514758000,284000,284000,284500,283500,135
|
||||
20250214,120400,19476416000,284000,283500,284000,283000,170
|
||||
20250214,120300,19428217500,283000,283000,283500,283000,70
|
||||
20250214,120200,19408406000,283500,283500,283500,283000,63
|
||||
20250214,120100,19390563000,283500,283500,284000,283000,115
|
||||
20250214,120000,19357976500,283500,283500,283500,283000,53
|
||||
20250214,115900,19342954500,283000,283500,283500,283000,24
|
||||
20250214,115800,19336158000,283000,284000,284000,283000,61
|
||||
20250214,115700,19318859500,283500,284000,284000,283500,65
|
||||
20250214,115600,19300418500,284500,284500,284500,284000,21
|
||||
20250214,115500,19294447500,284500,284000,284500,283500,118
|
||||
20250214,115400,19260919500,284000,284000,284500,284000,47
|
||||
20250214,115300,19247567500,284000,284000,284500,284000,35
|
||||
20250214,115200,19237622500,283500,284000,284500,283500,38
|
||||
20250214,115100,19226832500,284000,284500,284500,284000,78
|
||||
20250214,115000,19204674000,284000,284000,285000,284000,344
|
||||
20250214,114900,19106819500,284000,284500,284500,284000,192
|
||||
20250214,114800,19052212000,284500,284000,284500,283000,142
|
||||
20250214,114700,19011911000,284000,283500,284000,283500,34
|
||||
20250214,114600,19002270500,284000,283500,284500,283500,29
|
||||
20250214,114500,18994038000,283500,284000,284500,283500,126
|
||||
20250214,114400,18958233500,283500,283500,284000,283500,24
|
||||
20250214,114300,18951427000,284000,283500,284000,283500,31
|
||||
20250214,114200,18942628000,283500,283000,284500,283000,89
|
||||
20250214,114100,18917356500,283500,284000,284500,283500,24
|
||||
20250214,114000,18910546500,284000,284000,284500,283000,443
|
||||
20250214,113900,18784777500,284000,283500,284000,283500,29
|
||||
20250214,113800,18776550000,283500,283000,284000,283000,32
|
||||
20250214,113700,18767471000,284000,283500,284000,283500,48
|
||||
20250214,113600,18753859500,283500,284000,284000,283500,65
|
||||
20250214,113500,18735427500,283500,284000,284000,283500,66
|
||||
20250214,113400,18716689000,283500,284000,284000,283000,51
|
||||
20250214,113300,18702228000,284000,284000,284000,283500,51
|
||||
20250214,113200,18687764000,283500,283500,284000,283500,41
|
||||
20250214,113100,18676136500,284000,283500,284000,283000,475
|
||||
20250214,113000,18541375000,283000,283500,283500,283000,61
|
||||
20250214,112900,18524086500,283500,283500,283500,283000,25
|
||||
20250214,112800,18517004000,283500,283500,283500,283000,167
|
||||
20250214,112700,18469675000,283000,282500,283500,282500,67
|
||||
20250214,112600,18450718000,282500,282500,283000,282500,123
|
||||
20250214,112500,18415916500,282500,282500,283000,282500,91
|
||||
20250214,112400,18390189000,282500,282500,283000,282500,51
|
||||
20250214,112300,18375764500,282500,282500,283000,282500,28
|
||||
20250214,112200,18367847000,282500,282000,283000,282000,109
|
||||
20250214,112100,18337054500,282500,283000,283000,282500,30
|
||||
20250214,112000,18328578000,283000,282500,283000,282000,146
|
||||
20250214,111900,18287299000,282000,283000,283000,282000,119
|
||||
20250214,111800,18253677500,282500,283000,283000,282500,39
|
||||
20250214,111700,18242652500,282500,282500,283000,282500,43
|
||||
20250214,111600,18230500000,282500,282500,283000,282500,131
|
||||
20250214,111500,18193489000,282500,282500,283000,282500,31
|
||||
20250214,111400,18184722500,282500,282500,283000,282500,140
|
||||
20250214,111300,18145160500,282500,282500,283000,282500,53
|
||||
20250214,111200,18130180000,282500,283000,283000,282500,26
|
||||
20250214,111100,18122828500,283000,282500,283000,282500,88
|
||||
20250214,111000,18097943000,283000,283000,283000,282500,87
|
||||
20250214,110900,18073352500,283000,283000,283000,282500,18
|
||||
20250214,110800,18068265000,282500,282500,283000,282500,42
|
||||
20250214,110700,18056388500,282500,283000,283000,282500,42
|
||||
20250214,110600,18044507500,283000,282500,283500,282500,105
|
||||
20250214,110500,18014794500,282500,282500,283000,282500,55
|
||||
20250214,110400,17999233000,282500,283000,283000,282500,59
|
||||
20250214,110300,17982557000,283000,282500,283000,282500,62
|
||||
20250214,110200,17965029000,283000,283000,283500,282500,66
|
||||
20250214,110100,17946352000,282500,282500,283500,282500,50
|
||||
20250214,110000,17932221500,283000,283000,284000,282500,104
|
||||
20250214,105900,17902769500,282500,283000,283000,282500,17
|
||||
20250214,105800,17897966000,283000,283500,284000,282500,48
|
||||
20250214,105700,17884372500,283000,282500,283000,282500,25
|
||||
20250214,105600,17877304000,282500,283000,283000,282500,49
|
||||
20250214,105500,17863457000,283000,283500,284000,282500,77
|
||||
20250214,105400,17841640000,283000,283500,283500,283000,34
|
||||
20250214,105300,17832010500,283000,283000,283500,283000,57
|
||||
20250214,105200,17815871500,283000,283500,284000,283000,227
|
||||
20250214,105100,17751518000,283500,283500,284000,283500,15
|
||||
20250214,105000,17747264500,284000,284000,284000,283500,244
|
||||
20250214,104900,17677974500,283500,283500,284000,283000,66
|
||||
20250214,104800,17659279500,283500,283500,283500,283000,84
|
||||
20250214,104700,17635479000,283500,283000,283500,283000,64
|
||||
20250214,104600,17617357000,283000,283500,283500,283000,97
|
||||
20250214,104500,17589888500,283500,283500,283500,283000,59
|
||||
20250214,104400,17573171500,283000,283500,283500,283000,30
|
||||
20250214,104300,17564677500,283000,283500,284000,283000,50
|
||||
20250214,104200,17550511000,283000,283000,284000,282500,308
|
||||
20250214,104100,17463314500,283000,283000,283000,282500,29
|
||||
20250214,104000,17455114000,282500,282000,283000,282000,127
|
||||
20250214,103900,17419235000,282500,282500,282500,282000,83
|
||||
20250214,103800,17395818500,282500,283000,283000,282500,131
|
||||
20250214,103700,17358803500,282500,282000,283000,282000,53
|
||||
20250214,103600,17343829500,282000,283000,283000,282000,207
|
||||
20250214,103500,17285416500,282500,282500,283000,282000,267
|
||||
20250214,103400,17210078000,283000,283000,283000,282500,85
|
||||
20250214,103300,17186028000,283000,283500,283500,283000,50
|
||||
20250214,103200,17171861500,283500,282500,284000,282500,593
|
||||
20250214,103100,17004172500,283000,283500,284000,282500,423
|
||||
20250214,103000,16884257500,283500,284000,284500,283500,102
|
||||
20250214,102900,16855281500,284000,283500,284000,283500,19
|
||||
20250214,102800,16849891000,284000,284000,284000,283500,522
|
||||
20250214,102700,16701662500,284000,283500,284500,283500,253
|
||||
20250214,102600,16629818500,283500,284000,284000,283500,42
|
||||
20250214,102500,16617901000,284000,282500,284000,282500,440
|
||||
20250214,102400,16493418500,282500,282000,282500,282000,88
|
||||
20250214,102300,16468579500,282500,282000,282500,282000,73
|
||||
20250214,102200,16447964000,282000,282500,282500,282000,81
|
||||
20250214,102100,16425112000,282500,282500,282500,282000,41
|
||||
20250214,102000,16413538000,282500,282500,283000,282000,483
|
||||
20250214,101900,16277102000,282000,282000,282500,282000,79
|
||||
20250214,101800,16254814000,282500,284000,284000,282000,774
|
||||
20250214,101700,16035802500,284000,284000,284000,283500,37
|
||||
20250214,101600,16025295000,284500,285000,285000,283500,647
|
||||
20250214,101500,15841381000,285000,285500,285500,285000,140
|
||||
20250214,101400,15801448000,285000,285000,285500,285000,427
|
||||
20250214,101300,15679608000,285000,285000,285500,284500,256
|
||||
20250214,101200,15606649000,285000,284000,285000,283500,1295
|
||||
20250214,101100,15238065000,284000,283500,284000,283000,595
|
||||
20250214,101000,15069160500,283000,283500,283500,283000,161
|
||||
20250214,100900,15023520500,283500,282000,283500,282000,170
|
||||
20250214,100800,14975425000,282500,281000,282500,280500,1463
|
||||
20250214,100700,14563180000,281000,282500,282500,280500,799
|
||||
20250214,100600,14338626500,282500,281500,282500,281500,266
|
||||
20250214,100500,14263510500,282000,280500,282500,280500,747
|
||||
20250214,100400,14053320000,280500,280500,281000,280500,191
|
||||
20250214,100300,13999724000,280500,281500,281500,280500,427
|
||||
20250214,100200,13879742000,281500,282000,283500,281500,367
|
||||
20250214,100100,13776336500,283500,282000,283500,281500,221
|
||||
20250214,100000,13713873500,282000,282500,282500,282000,78
|
||||
20250214,095900,13691866500,282500,282500,282500,281000,246
|
||||
20250214,095800,13622594000,282000,283000,283000,281500,522
|
||||
20250214,095700,13475367500,282500,283000,283500,282500,109
|
||||
20250214,095600,13444518500,282500,282000,283500,281500,577
|
||||
20250214,095500,13281729000,282000,282500,283000,281500,465
|
||||
20250214,095400,13150503500,282500,283500,283500,282000,677
|
||||
20250214,095300,12959243000,283000,284000,284000,283000,82
|
||||
20250214,095200,12936012000,284000,284000,285000,283000,1242
|
||||
20250214,095100,12583653500,285000,284500,285000,284000,441
|
||||
20250214,095000,12458179500,285000,284500,285000,284500,707
|
||||
20250214,094900,12256958000,284500,285000,285000,284000,323
|
||||
20250214,094800,12165067500,285000,285500,285500,284500,289
|
||||
20250214,094700,12082753000,285500,286000,286500,285000,561
|
||||
20250214,094600,11922482000,285500,287500,287500,285500,734
|
||||
20250214,094500,11712291000,286500,289000,289000,286500,1576
|
||||
20250214,094400,11259340000,288500,287500,289500,287000,2104
|
||||
20250214,094300,10652782000,287500,287000,287500,286500,1589
|
||||
20250214,094200,10196124500,287000,286000,287000,285500,1690
|
||||
20250214,094100,9711721000,286000,285500,286000,285500,817
|
||||
20250214,094000,9478320000,285500,285000,286000,284500,537
|
||||
20250214,093900,9325111000,284500,285000,285000,284500,404
|
||||
20250214,093800,9210042000,284500,284000,285000,284000,424
|
||||
20250214,093700,9089475500,284000,285500,286000,284000,2442
|
||||
20250214,093600,8393907000,285500,285500,286000,285000,601
|
||||
20250214,093500,8222316500,285500,285500,285500,284500,653
|
||||
20250214,093400,8035951000,285500,285000,285500,284000,1124
|
||||
20250214,093300,7715614000,284500,285500,285500,283500,576
|
||||
20250214,093200,7551789000,285500,284000,285500,283500,1675
|
||||
20250214,093100,7075043000,284000,284000,284500,284000,705
|
||||
20250214,093000,6874588000,284000,283000,284000,282500,2033
|
||||
20250214,092900,6298800000,283000,282500,283000,282000,386
|
||||
20250214,092800,6189753500,282500,282500,282500,282000,334
|
||||
20250214,092700,6095504000,282500,282500,283000,282500,218
|
||||
20250214,092600,6033883500,283000,282000,283000,281500,1704
|
||||
20250214,092500,5552699000,281500,282000,282500,281500,453
|
||||
20250214,092400,5424806000,281500,281500,282000,281500,698
|
||||
20250214,092300,5228032000,281500,282000,282500,281500,1162
|
||||
20250214,092200,4900560500,282000,282000,282500,281500,195
|
||||
20250214,092100,4845575500,282000,282000,283000,281500,985
|
||||
20250214,092000,4567597000,282000,279500,282000,279000,2502
|
||||
20250214,091900,3865791500,279500,279500,280000,279500,215
|
||||
20250214,091800,3805595000,280000,279500,280500,279000,522
|
||||
20250214,091700,3659652000,279000,280000,280500,279000,347
|
||||
20250214,091600,3562564500,280000,280000,280500,279500,44
|
||||
20250214,091500,3550243500,280000,280000,280500,279500,258
|
||||
20250214,091400,3477951500,280000,280500,281000,279500,252
|
||||
20250214,091300,3407307000,281000,280000,281000,280000,268
|
||||
20250214,091200,3332042000,280000,279000,281000,279000,788
|
||||
20250214,091100,3111475000,279000,278500,279000,278500,954
|
||||
20250214,091000,2845671500,279500,279000,279500,278500,421
|
||||
20250214,090900,2728212000,279500,279000,279500,278500,286
|
||||
20250214,090800,2648429500,278500,279000,279500,278500,140
|
||||
20250214,090700,2609394500,279500,279500,279500,279000,740
|
||||
20250214,090600,2402872000,279500,280500,281000,279000,348
|
||||
20250214,090500,2305547000,280500,278500,281000,278000,1801
|
||||
20250214,090400,1802237000,278500,280000,280500,278500,743
|
||||
20250214,090300,1594405500,280500,278500,280500,278500,1319
|
||||
20250214,090200,1225727000,279000,279500,279500,278500,880
|
||||
20250214,090100,980213000,279500,277000,279500,277000,1524
|
||||
20250214,090000,556542000,277500,273000,278000,273000,2018
|
||||
|
Reference in New Issue
Block a user