Update 2025-02-14 2854 candle_min
This commit is contained in:
722
259960/min/candle-20250214.csv
Normal file
722
259960/min/candle-20250214.csv
Normal file
@@ -0,0 +1,722 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,210000,83470893000,312000,312000,312000,312000,16097
|
||||
20250214,205900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,205800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,205700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,205600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,205500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,205400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,205300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,205200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,205100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,205000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,204900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,204800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,204700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,204600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,204500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,204400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,204300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,204200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,204100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,204000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,203900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,203800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,203700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,203600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,203500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,203400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,203300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,203200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,203100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,203000,83470893000,312000,312000,312000,312000,16097
|
||||
20250214,202900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,202800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,202700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,202600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,202500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,202400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,202300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,202200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,202100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,202000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,201900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,201800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,201700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,201600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,201500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,201400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,201300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,201200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,201100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,201000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,200900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,200800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,200700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,200600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,200500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,200400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,200300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,200200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,200100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,200000,83470893000,312000,312000,312000,312000,16097
|
||||
20250214,195900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,195800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,195700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,195600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,195500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,195400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,195300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,195200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,195100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,195000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,194900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,194800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,194700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,194600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,194500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,194400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,194300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,194200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,194100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,194000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,193900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,193800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,193700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,193600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,193500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,193400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,193300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,193200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,193100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,193000,83470893000,312000,312000,312000,312000,16097
|
||||
20250214,192900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,192800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,192700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,192600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,192500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,192400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,192300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,192200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,192100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,192000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,191900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,191800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,191700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,191600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,191500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,191400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,191300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,191200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,191100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,191000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,190900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,190800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,190700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,190600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,190500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,190400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,190300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,190200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,190100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,190000,83470893000,312000,312000,312000,312000,16097
|
||||
20250214,185900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,185800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,185700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,185600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,185500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,185400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,185300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,185200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,185100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,185000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,184900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,184800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,184700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,184600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,184500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,184400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,184300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,184200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,184100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,184000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,183900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,183800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,183700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,183600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,183500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,183400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,183300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,183200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,183100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,183000,83470893000,312000,312000,312000,312000,16097
|
||||
20250214,182900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,182800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,182700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,182600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,182500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,182400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,182300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,182200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,182100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,182000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,181900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,181800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,181700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,181600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,181500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,181400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,181300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,181200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,181100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,181000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,180900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,180800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,180700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,180600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,180500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,180400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,180300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,180200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,180100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,180000,83470893000,312000,312000,312000,312000,16097
|
||||
20250214,175900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,175800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,175700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,175600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,175500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,175400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,175300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,175200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,175100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,175000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,174900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,174800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,174700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,174600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,174500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,174400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,174300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,174200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,174100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,174000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,173900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,173800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,173700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,173600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,173500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,173400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,173300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,173200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,173100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,173000,83470893000,312000,312000,312000,312000,16097
|
||||
20250214,172900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,172800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,172700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,172600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,172500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,172400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,172300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,172200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,172100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,172000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,171900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,171800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,171700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,171600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,171500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,171400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,171300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,171200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,171100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,171000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,170900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,170800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,170700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,170600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,170500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,170400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,170300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,170200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,170100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,170000,83470893000,312000,312000,312000,312000,16097
|
||||
20250214,165900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,165800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,165700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,165600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,165500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,165400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,165300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,165200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,165100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,165000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,164900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,164800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,164700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,164600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,164500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,164400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,164300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,164200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,164100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,164000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,163900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,163800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,163700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,163600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,163500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,163400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,163300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,163200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,163100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,163000,83470893000,312000,312000,312000,312000,16097
|
||||
20250214,162900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,162800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,162700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,162600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,162500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,162400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,162300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,162200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,162100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,162000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,161900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,161800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,161700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,161600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,161500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,161400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,161300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,161200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,161100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,161000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,160900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,160800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,160700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,160600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,160500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,160400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,160300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,160200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,160100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,160000,83470893000,312000,312000,312000,312000,16097
|
||||
20250214,155900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,155800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,155700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,155600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,155500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,155400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,155300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,155200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,155100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,155000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,154900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,154800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,154700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,154600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,154500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,154400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,154300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,154200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,154100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,154000,83470893000,312000,312000,312000,312000,0
|
||||
20250214,153900,83470893000,312000,312000,312000,312000,0
|
||||
20250214,153800,83470893000,312000,312000,312000,312000,0
|
||||
20250214,153700,83470893000,312000,312000,312000,312000,0
|
||||
20250214,153600,83470893000,312000,312000,312000,312000,0
|
||||
20250214,153500,83470893000,312000,312000,312000,312000,0
|
||||
20250214,153400,83470893000,312000,312000,312000,312000,0
|
||||
20250214,153300,83470893000,312000,312000,312000,312000,0
|
||||
20250214,153200,83470893000,312000,312000,312000,312000,0
|
||||
20250214,153100,83470893000,312000,312000,312000,312000,0
|
||||
20250214,153000,83470893000,312000,312000,312000,312000,32194
|
||||
20250214,152900,78448629000,312500,312500,312500,312500,0
|
||||
20250214,152800,78448629000,312500,312500,312500,312500,0
|
||||
20250214,152700,78448629000,312500,312500,312500,312500,0
|
||||
20250214,152600,78448629000,312500,312500,312500,312500,0
|
||||
20250214,152500,78448629000,312500,312500,312500,312500,0
|
||||
20250214,152400,78448629000,312500,312500,312500,312500,0
|
||||
20250214,152300,78448629000,312500,312500,312500,312500,0
|
||||
20250214,152200,78448629000,312500,312500,312500,312500,0
|
||||
20250214,152100,78448629000,312500,312500,312500,312500,0
|
||||
20250214,152000,78448629000,312500,312500,312500,312500,0
|
||||
20250214,151900,78448629000,312500,312500,313000,312000,670
|
||||
20250214,151800,78239156500,312500,312500,313000,312000,521
|
||||
20250214,151700,78076348500,313000,312000,313000,312000,352
|
||||
20250214,151600,77966400000,312000,312500,313000,312000,798
|
||||
20250214,151500,77717242000,312500,312000,313000,312000,1450
|
||||
20250214,151400,77264113000,312000,312500,312500,312000,343
|
||||
20250214,151300,77157052000,312000,312000,312500,311500,1227
|
||||
20250214,151200,76774498500,312000,312000,312500,312000,591
|
||||
20250214,151100,76590096000,312000,312000,312500,312000,372
|
||||
20250214,151000,76474010500,312500,312500,312500,312000,1172
|
||||
20250214,150900,76108044500,312000,311500,312500,311500,1881
|
||||
20250214,150800,75521254500,312000,312000,312500,311500,1390
|
||||
20250214,150700,75087623000,312500,312000,312500,312000,1087
|
||||
20250214,150600,74748395000,312000,312000,312500,312000,339
|
||||
20250214,150500,74642603500,312000,312500,312500,312000,257
|
||||
20250214,150400,74562377500,312000,312500,312500,312000,394
|
||||
20250214,150300,74439409500,312500,312500,312500,312000,313
|
||||
20250214,150200,74341701000,312000,312000,312500,312000,358
|
||||
20250214,150100,74229908000,312000,312000,312500,311500,415
|
||||
20250214,150000,74100410000,312000,312000,312500,311500,527
|
||||
20250214,145900,73936035500,312000,312000,312500,312000,1601
|
||||
20250214,145800,73436496000,312500,312000,312500,311500,924
|
||||
20250214,145700,73148231000,312000,312000,312500,312000,1224
|
||||
20250214,145600,72766326000,312000,312000,312500,312000,217
|
||||
20250214,145500,72698606500,312000,312000,312500,312000,816
|
||||
20250214,145400,72443975000,312000,312000,312500,312000,220
|
||||
20250214,145300,72375301500,312000,312500,312500,312000,179
|
||||
20250214,145200,72319420500,312000,312000,312500,312000,611
|
||||
20250214,145100,72128726500,312000,312000,312500,311500,835
|
||||
20250214,145000,71868224500,312000,311500,312500,311500,660
|
||||
20250214,144900,71662361000,311500,312000,312500,311500,1754
|
||||
20250214,144800,71115098500,312500,312000,312500,311500,799
|
||||
20250214,144700,70865814500,312000,312500,312500,312000,1721
|
||||
20250214,144600,70328585500,312000,312000,312500,312000,261
|
||||
20250214,144500,70247137000,312000,312500,312500,311500,270
|
||||
20250214,144400,70162886500,312000,312000,312500,312000,228
|
||||
20250214,144300,70091746500,312000,312000,312500,311500,2956
|
||||
20250214,144200,69169130500,312000,312000,312000,311500,428
|
||||
20250214,144100,69035666500,312000,312000,312500,311500,1163
|
||||
20250214,144000,68672803500,312000,312000,312500,312000,170
|
||||
20250214,143900,68619742000,312000,312500,312500,312000,343
|
||||
20250214,143800,68512712000,312000,312000,312500,312000,512
|
||||
20250214,143700,68352918000,313000,312500,313000,312000,365
|
||||
20250214,143600,68238922500,312000,311500,312500,311500,2225
|
||||
20250214,143500,67545360500,311500,312000,312000,311500,584
|
||||
20250214,143400,67363414500,312000,311500,312000,311500,1018
|
||||
20250214,143300,67046286500,311500,312000,312500,311500,1419
|
||||
20250214,143200,66603591500,312000,312000,312500,312000,973
|
||||
20250214,143100,66299639000,312000,312000,312500,312000,301
|
||||
20250214,143000,66205692000,312000,312500,312500,312000,215
|
||||
20250214,142900,66138572500,312500,312500,312500,312000,552
|
||||
20250214,142800,65966207500,312000,313000,313000,312000,1309
|
||||
20250214,142700,65557260000,313000,313000,313000,312500,384
|
||||
20250214,142600,65437216500,312500,312500,313000,312500,380
|
||||
20250214,142500,65318458000,312500,313000,313000,312500,251
|
||||
20250214,142400,65239991000,313000,312500,313000,312500,288
|
||||
20250214,142300,65149951000,312500,312500,313000,312500,201
|
||||
20250214,142200,65087135000,312500,312000,313000,312000,390
|
||||
20250214,142100,64965265500,312500,312500,312500,312000,960
|
||||
20250214,142000,64665338000,312500,312000,312500,312000,834
|
||||
20250214,141900,64404806500,312500,312000,312500,312000,254
|
||||
20250214,141800,64325511000,312500,312000,312500,312000,308
|
||||
20250214,141700,64229370500,312000,312000,312500,312000,226
|
||||
20250214,141600,64158839000,312000,312000,312500,311500,348
|
||||
20250214,141500,64050208000,312000,311500,312500,311500,1860
|
||||
20250214,141400,63469866500,311500,311500,312000,311500,207
|
||||
20250214,141300,63405365500,311500,312000,312000,311500,956
|
||||
20250214,141200,63107540000,311500,312500,312500,311500,581
|
||||
20250214,141100,62926325000,312000,312000,312500,312000,608
|
||||
20250214,141000,62736607500,312000,312000,312500,312000,385
|
||||
20250214,140900,62616444000,312000,312000,312500,312000,253
|
||||
20250214,140800,62537472500,312000,312000,312500,311500,2803
|
||||
20250214,140700,61662935000,312000,312000,312500,312000,315
|
||||
20250214,140600,61564602000,312500,312500,312500,312000,3873
|
||||
20250214,140500,60355389500,312500,313000,313000,312500,358
|
||||
20250214,140400,60243485500,313000,313000,313500,312500,2149
|
||||
20250214,140300,59571156000,313000,313000,313500,313000,981
|
||||
20250214,140200,59264077500,313500,313000,313500,313000,761
|
||||
20250214,140100,59025680500,313500,313500,314000,313000,1154
|
||||
20250214,140000,58663911500,313500,313500,314000,313000,340
|
||||
20250214,135900,58557319000,313500,313000,314000,313000,1328
|
||||
20250214,135800,58141331500,313000,313500,314000,313000,2214
|
||||
20250214,135700,57447246500,313500,314000,314000,313500,504
|
||||
20250214,135600,57289210500,313500,314000,314500,313500,1703
|
||||
20250214,135500,56754545000,314000,314000,314500,314000,223
|
||||
20250214,135400,56684501000,314000,314000,314500,314000,320
|
||||
20250214,135300,56583982500,314000,314000,314500,314000,449
|
||||
20250214,135200,56442970000,314000,314500,314500,314000,189
|
||||
20250214,135100,56383611500,314000,314000,314500,314000,251
|
||||
20250214,135000,56304753500,314500,314500,314500,314000,193
|
||||
20250214,134900,56244142500,314500,314500,314500,314000,284
|
||||
20250214,134800,56154857500,314500,314000,314500,314000,402
|
||||
20250214,134700,56028485500,314500,314000,314500,314000,225
|
||||
20250214,134600,55957781500,314000,314500,314500,314000,510
|
||||
20250214,134500,55797469500,314000,314500,314500,314000,321
|
||||
20250214,134400,55696628000,314000,314000,314500,314000,156
|
||||
20250214,134300,55647611000,314000,314000,314500,314000,202
|
||||
20250214,134200,55584113500,314500,314000,314500,314000,220
|
||||
20250214,134100,55515006500,314000,314500,314500,314000,237
|
||||
20250214,134000,55440519500,314500,314500,315000,314000,2562
|
||||
20250214,133900,54634794500,314500,314500,315000,314500,247
|
||||
20250214,133800,54557095000,314500,315000,315000,314500,456
|
||||
20250214,133700,54413534500,315500,315500,315500,315000,318
|
||||
20250214,133600,54313347000,315500,315000,315500,315000,159
|
||||
20250214,133500,54263251500,315000,315000,315500,315000,358
|
||||
20250214,133400,54150451000,315000,315500,315500,315000,117
|
||||
20250214,133300,54113583500,315000,315500,315500,315000,346
|
||||
20250214,133200,54004571000,315000,315500,315500,315000,218
|
||||
20250214,133100,53935880000,315000,315000,315500,315000,136
|
||||
20250214,133000,53893008500,315000,315500,315500,315000,116
|
||||
20250214,132900,53856453500,315500,315000,315500,315000,264
|
||||
20250214,132800,53773276000,315000,315500,315500,315000,183
|
||||
20250214,132700,53715596500,315000,315000,315500,314500,156
|
||||
20250214,132600,53666428500,314500,315000,315500,314500,752
|
||||
20250214,132500,53429563000,315000,315000,315500,314500,1089
|
||||
20250214,132400,53086586500,314500,314500,315000,314500,283
|
||||
20250214,132300,52997561000,314500,314500,315000,314500,236
|
||||
20250214,132200,52923328500,314500,314500,315000,314500,173
|
||||
20250214,132100,52868874500,314500,315000,315000,314500,215
|
||||
20250214,132000,52801191500,315000,314500,315000,314500,204
|
||||
20250214,131900,52737028000,315000,314500,315000,314500,109
|
||||
20250214,131800,52702729000,315000,315000,315000,314500,171
|
||||
20250214,131700,52648926500,314500,315000,315000,314500,127
|
||||
20250214,131600,52608974000,314500,314500,315000,314500,234
|
||||
20250214,131500,52535345000,314500,314500,315000,314500,92
|
||||
20250214,131400,52506402000,314500,315000,315000,314500,135
|
||||
20250214,131300,52463930500,314500,314500,315000,314500,657
|
||||
20250214,131200,52257286000,314500,314500,315000,314500,59
|
||||
20250214,131100,52238728500,314500,314500,315000,314500,707
|
||||
20250214,131000,52016338500,314500,314500,315000,314500,135
|
||||
20250214,130900,51973866500,314500,315000,315000,314500,164
|
||||
20250214,130800,51922281500,314500,314500,315000,314000,2508
|
||||
20250214,130700,51133555500,314500,314500,315000,314500,120
|
||||
20250214,130600,51095802500,314500,314500,315000,314500,1309
|
||||
20250214,130500,50684078000,314500,314500,315000,314500,458
|
||||
20250214,130400,50540026000,315000,314500,315000,314500,885
|
||||
20250214,130300,50261673000,314500,314500,315000,314500,146
|
||||
20250214,130200,50215751000,315000,314500,315000,314000,2455
|
||||
20250214,130100,49444166000,314500,315000,315000,314000,2029
|
||||
20250214,130000,48806017500,314500,314500,315000,314500,486
|
||||
20250214,125900,48653122500,315000,315000,315500,314500,5344
|
||||
20250214,125800,46969895500,315000,315000,315500,315000,406
|
||||
20250214,125700,46841914000,315000,315500,315500,315000,255
|
||||
20250214,125600,46761505500,315000,315500,315500,315000,418
|
||||
20250214,125500,46629777500,315500,316000,316000,315000,501
|
||||
20250214,125400,46471807500,315500,315500,316000,315500,333
|
||||
20250214,125300,46366744500,315500,316000,316000,315500,427
|
||||
20250214,125200,46232013000,315500,316000,316000,315500,179
|
||||
20250214,125100,46175530000,316000,315500,316000,315500,248
|
||||
20250214,125000,46097263500,315500,315500,316000,315500,120
|
||||
20250214,124900,46059385500,315500,315500,316000,315500,150
|
||||
20250214,124800,46012038500,315500,315500,316000,315500,197
|
||||
20250214,124700,45949881000,315500,315500,316000,315000,201
|
||||
20250214,124600,45886467500,315500,315500,316000,315500,2143
|
||||
20250214,124500,45210317000,315500,316000,316000,315500,893
|
||||
20250214,124400,44928542500,315500,316000,316000,315500,951
|
||||
20250214,124300,44628060000,316000,316500,316500,316000,195
|
||||
20250214,124200,44566420500,316000,316500,316500,316000,301
|
||||
20250214,124100,44471175000,316000,316500,316500,316000,84
|
||||
20250214,124000,44444623000,316500,316500,316500,316000,216
|
||||
20250214,123900,44376355000,316500,316000,316500,316000,106
|
||||
20250214,123800,44342826500,316000,316000,316500,316000,446
|
||||
20250214,123700,44201768500,316000,316000,316500,315500,167
|
||||
20250214,123600,44148994500,316000,315500,316500,315500,538
|
||||
20250214,123500,43978990500,316000,316000,316000,315500,579
|
||||
20250214,123400,43796071500,316000,316000,316000,315500,183
|
||||
20250214,123300,43738289500,316000,315500,316000,315500,391
|
||||
20250214,123200,43614844500,315500,315500,316000,315500,191
|
||||
20250214,123100,43554561000,315500,315500,316000,315500,152
|
||||
20250214,123000,43506561500,315500,315500,316000,315500,197
|
||||
20250214,122900,43444390000,315500,316000,316000,315500,224
|
||||
20250214,122800,43373632500,315500,316000,316000,315500,156
|
||||
20250214,122700,43324379000,316000,316000,316000,315500,1615
|
||||
20250214,122600,42814110000,316000,316500,316500,316000,1111
|
||||
20250214,122500,42463023000,316000,316000,316500,316000,77
|
||||
20250214,122400,42438671500,316000,316500,317000,316000,1754
|
||||
20250214,122300,41883549500,317000,317000,317000,316500,131
|
||||
20250214,122200,41842072000,316500,316500,317000,316500,137
|
||||
20250214,122100,41798672500,316500,316500,317000,316500,360
|
||||
20250214,122000,41684590500,316500,316500,317000,316500,258
|
||||
20250214,121900,41602927500,316500,317000,317000,316500,115
|
||||
20250214,121800,41566502500,317000,316500,317000,316500,167
|
||||
20250214,121700,41513632000,316500,317000,317500,316500,2612
|
||||
20250214,121600,40685637000,317000,317500,317500,317000,125
|
||||
20250214,121500,40645996000,317000,317500,317500,317000,126
|
||||
20250214,121400,40606040500,317000,317000,317500,317000,105
|
||||
20250214,121300,40572739500,317000,317500,317500,317000,128
|
||||
20250214,121200,40532158000,317000,317000,317500,317000,144
|
||||
20250214,121100,40486480000,317000,317500,317500,317000,67
|
||||
20250214,121000,40465219500,317500,318000,318000,317000,1463
|
||||
20250214,120900,40000709000,317500,317500,318000,317500,87
|
||||
20250214,120800,39973070500,317500,317500,318000,317500,102
|
||||
20250214,120700,39940656000,317500,318000,318000,317500,174
|
||||
20250214,120600,39885346500,318000,317500,318000,317500,203
|
||||
20250214,120500,39820812500,318000,318000,318000,317500,85
|
||||
20250214,120400,39793815500,317500,317500,318000,317500,136
|
||||
20250214,120300,39750620500,317500,317500,318000,317500,186
|
||||
20250214,120200,39691508000,317500,318000,318500,317500,210
|
||||
20250214,120100,39624730000,318000,318000,318500,318000,272
|
||||
20250214,120000,39538192500,318000,318500,318500,318000,89
|
||||
20250214,115900,39509877000,318500,318000,318500,318000,239
|
||||
20250214,115800,39433785500,318000,318000,318500,317500,1105
|
||||
20250214,115700,39082281500,318000,317500,318000,317500,150
|
||||
20250214,115600,39034626000,317500,317500,318000,317500,81
|
||||
20250214,115500,39008894000,317500,318000,318000,317500,103
|
||||
20250214,115400,38976159500,317500,317500,318000,317500,255
|
||||
20250214,115300,38895168500,317500,318000,318000,317500,348
|
||||
20250214,115200,38784532000,317500,317500,318000,317500,372
|
||||
20250214,115100,38666413000,317500,318000,318000,317500,286
|
||||
20250214,115000,38575588000,317500,318000,318000,317500,191
|
||||
20250214,114900,38514894500,317500,317500,318000,317500,310
|
||||
20250214,114800,38416451000,317500,318000,318000,317500,74
|
||||
20250214,114700,38392944500,317500,317500,318000,317500,136
|
||||
20250214,114600,38349730500,318000,317500,318000,317500,248
|
||||
20250214,114500,38270967000,317500,318000,318000,317500,104
|
||||
20250214,114400,38237919500,318000,318000,318000,317500,321
|
||||
20250214,114300,38135870500,318000,318500,318500,317500,1033
|
||||
20250214,114200,37807335000,318500,318000,319000,318000,282
|
||||
20250214,114100,37717541500,318000,318500,318500,318000,514
|
||||
20250214,114000,37553847000,318000,318000,318500,318000,104
|
||||
20250214,113900,37520751500,318000,318000,318500,318000,145
|
||||
20250214,113800,37474602500,318500,318000,318500,318000,129
|
||||
20250214,113700,37433541000,318000,318000,318500,318000,244
|
||||
20250214,113600,37355846500,318000,318500,318500,318000,146
|
||||
20250214,113500,37309399000,318000,318000,318500,317500,281
|
||||
20250214,113400,37220022000,318000,318000,318000,317500,155
|
||||
20250214,113300,37170758000,317500,317500,318000,317500,143
|
||||
20250214,113200,37125315000,318000,318000,318000,317500,403
|
||||
20250214,113100,36997191500,318000,318500,318500,318000,144
|
||||
20250214,113000,36951344500,318000,317500,318000,317500,571
|
||||
20250214,112900,36769789500,318000,317500,318000,317000,576
|
||||
20250214,112800,36586874500,317000,317000,317500,317000,211
|
||||
20250214,112700,36519902500,317000,317000,317500,317000,82
|
||||
20250214,112600,36493890500,317500,317000,317500,317000,116
|
||||
20250214,112500,36457086000,317500,317000,317500,317000,353
|
||||
20250214,112400,36345158000,317500,317500,317500,317000,100
|
||||
20250214,112300,36313426500,317500,317500,317500,317000,159
|
||||
20250214,112200,36262975000,317500,317500,317500,317000,113
|
||||
20250214,112100,36227111000,317000,317500,317500,317000,171
|
||||
20250214,112000,36172882000,317500,317000,317500,317000,107
|
||||
20250214,111900,36138938000,317500,317500,317500,317000,312
|
||||
20250214,111800,36039903500,317500,317500,317500,317000,143
|
||||
20250214,111700,35994528000,317500,317000,317500,317000,209
|
||||
20250214,111600,35928247500,317000,317500,317500,317000,176
|
||||
20250214,111500,35872429500,317000,317000,317500,317000,96
|
||||
20250214,111400,35841983500,317000,317500,317500,317000,397
|
||||
20250214,111300,35715948500,317500,317500,318000,317500,136
|
||||
20250214,111200,35672731000,318000,317000,318000,317000,205
|
||||
20250214,111100,35607617500,317000,317500,317500,317000,131
|
||||
20250214,111000,35566052000,317500,317500,317500,317000,220
|
||||
20250214,110900,35496230500,317500,317500,318000,317000,158
|
||||
20250214,110800,35446064500,317500,317500,318000,317500,315
|
||||
20250214,110700,35346043500,318000,317500,318000,317500,129
|
||||
20250214,110600,35305045000,318000,317500,318000,317500,91
|
||||
20250214,110500,35276138500,317500,318000,318000,317500,192
|
||||
20250214,110400,35215091000,318000,317500,318000,317500,211
|
||||
20250214,110300,35148046000,317500,317500,318000,317000,249
|
||||
20250214,110200,35069003000,317500,316500,317500,316500,484
|
||||
20250214,110100,34915544500,317000,317000,317000,316500,135
|
||||
20250214,110000,34872784500,316500,316500,317000,316500,126
|
||||
20250214,105900,34832889000,316500,316500,317000,316500,154
|
||||
20250214,105800,34784125000,316500,317500,317500,316500,857
|
||||
20250214,105700,34512470000,317500,317000,317500,317000,386
|
||||
20250214,105600,34390088000,317500,317500,317500,317000,234
|
||||
20250214,105500,34315878000,317500,317500,317500,317000,126
|
||||
20250214,105400,34275900500,317000,318000,318000,317000,480
|
||||
20250214,105300,34123502000,318000,317500,318000,317500,121
|
||||
20250214,105200,34085061500,317500,317500,318000,317500,100
|
||||
20250214,105100,34053296000,318000,317000,318000,317000,210
|
||||
20250214,105000,33986629000,317000,317500,318000,317000,237
|
||||
20250214,104900,33911368000,317500,317500,318000,317500,232
|
||||
20250214,104800,33837689000,317500,316500,317500,316500,811
|
||||
20250214,104700,33580518500,317000,316500,317000,316500,124
|
||||
20250214,104600,33541240000,316500,316500,317000,316500,180
|
||||
20250214,104500,33484238500,317000,316500,317000,316500,361
|
||||
20250214,104400,33369897500,317000,316500,317000,316500,217
|
||||
20250214,104300,33301186000,316500,316500,317000,316500,181
|
||||
20250214,104200,33243880500,316500,316500,317000,316500,126
|
||||
20250214,104100,33203965000,316500,316500,317000,316500,197
|
||||
20250214,104000,33141561000,316500,316500,317000,316500,221
|
||||
20250214,103900,33071566000,316500,317500,317500,316500,503
|
||||
20250214,103800,32912122500,317000,316500,317500,316500,613
|
||||
20250214,103700,32717808000,316500,316500,317000,316500,167
|
||||
20250214,103600,32664926000,316500,317000,317500,316500,1733
|
||||
20250214,103500,32115588000,317000,317000,317500,317000,119
|
||||
20250214,103400,32077839500,317000,318000,318000,317000,687
|
||||
20250214,103300,31859686000,318000,317500,318000,317500,270
|
||||
20250214,103200,31773943500,317500,317500,318000,317500,94
|
||||
20250214,103100,31744091000,318000,317500,318000,317500,131
|
||||
20250214,103000,31702486000,317500,318000,318000,317500,221
|
||||
20250214,102900,31632297000,318000,318000,318000,317500,466
|
||||
20250214,102800,31484184000,317500,317500,318000,317500,124
|
||||
20250214,102700,31444780500,317500,317500,318000,317500,215
|
||||
20250214,102600,31376491000,317500,317500,318000,317500,251
|
||||
20250214,102500,31296712000,318000,317500,318000,317500,73
|
||||
20250214,102400,31273520500,318000,318000,318500,318000,733
|
||||
20250214,102300,31040355500,318000,317500,318500,317000,770
|
||||
20250214,102200,30795554500,317000,317500,318000,317000,567
|
||||
20250214,102100,30615537000,317000,317000,317500,317000,116
|
||||
20250214,102000,30578723500,317500,317500,317500,317000,132
|
||||
20250214,101900,30536839500,317500,317000,317500,317000,154
|
||||
20250214,101800,30488001000,317000,317500,317500,316500,845
|
||||
20250214,101700,30220124000,317000,317000,317500,316500,218
|
||||
20250214,101600,30150996500,317000,318000,318000,316500,1784
|
||||
20250214,101500,29585116500,317500,317500,318000,317000,739
|
||||
20250214,101400,29350470500,317000,317000,317500,317000,151
|
||||
20250214,101300,29302548500,317500,317000,317500,317000,252
|
||||
20250214,101200,29222606500,317500,317000,317500,317000,247
|
||||
20250214,101100,29144274500,317000,317500,317500,317000,131
|
||||
20250214,101000,29102688500,317500,317500,318000,317000,793
|
||||
20250214,100900,28850895500,317500,317000,317500,316500,771
|
||||
20250214,100800,28606492500,317000,316500,317000,316500,101
|
||||
20250214,100700,28574502000,316500,316500,317000,316500,293
|
||||
20250214,100600,28481697500,316500,316500,317000,316000,426
|
||||
20250214,100500,28346892500,316000,316500,317000,316000,595
|
||||
20250214,100400,28158548000,317000,316500,317000,316500,460
|
||||
20250214,100300,28012798500,316500,317000,317000,316500,154
|
||||
20250214,100200,27964047500,316500,317000,317000,316500,208
|
||||
20250214,100100,27898151500,317000,316500,317000,316500,138
|
||||
20250214,100000,27854451500,316500,317000,317000,316500,247
|
||||
20250214,095900,27776229500,317000,316500,317000,316500,234
|
||||
20250214,095800,27702138000,316500,316000,317000,316000,445
|
||||
20250214,095700,27561317500,316000,316500,316500,316000,291
|
||||
20250214,095600,27469324000,316000,316500,317000,316000,447
|
||||
20250214,095500,27327883000,316500,316000,316500,316000,176
|
||||
20250214,095400,27272247000,316000,316500,316500,316000,287
|
||||
20250214,095300,27181495500,316000,317000,317000,316000,1322
|
||||
20250214,095200,26763414500,317000,315500,317000,315500,806
|
||||
20250214,095100,26508480000,315500,315500,316000,315500,303
|
||||
20250214,095000,26412840500,316000,316000,316500,315500,267
|
||||
20250214,094900,26328533000,316000,316000,316000,315500,438
|
||||
20250214,094800,26190179500,316000,316000,316500,316000,670
|
||||
20250214,094700,25978394500,316000,316500,316500,316000,452
|
||||
20250214,094600,25835533000,316500,316000,316500,316000,308
|
||||
20250214,094500,25738145500,316000,316000,316500,316000,574
|
||||
20250214,094400,25556718000,316000,316000,316500,315500,309
|
||||
20250214,094300,25459063500,315500,316500,316500,315500,1661
|
||||
20250214,094200,24934292500,316000,316500,316500,316000,427
|
||||
20250214,094100,24799325500,316000,316500,316500,316000,328
|
||||
20250214,094000,24695591500,316500,316500,316500,316000,436
|
||||
20250214,093900,24557631500,316000,316000,316500,315500,221
|
||||
20250214,093800,24487799500,316000,316000,316500,315500,1918
|
||||
20250214,093700,23881716500,316000,316000,316500,316000,264
|
||||
20250214,093600,23798267500,316000,316000,316500,316000,209
|
||||
20250214,093500,23732191500,316000,315500,316500,315500,313
|
||||
20250214,093400,23633292000,315500,315500,316000,315000,1366
|
||||
20250214,093300,23202360000,315500,316500,316500,315000,2998
|
||||
20250214,093200,22255995000,316500,318000,318000,316000,5352
|
||||
20250214,093100,20559538500,318000,318500,318500,317500,194
|
||||
20250214,093000,20497859000,318500,318000,318500,317500,1088
|
||||
20250214,092900,20151865000,318000,318500,318500,317500,1006
|
||||
20250214,092800,19831894500,319000,317500,319000,317500,838
|
||||
20250214,092700,19564979500,318000,318000,318000,317500,919
|
||||
20250214,092600,19272842000,317500,318000,318000,317500,272
|
||||
20250214,092500,19186366500,317500,318000,318000,317500,1380
|
||||
20250214,092400,18747792000,318000,318500,318500,317500,934
|
||||
20250214,092300,18450684000,318500,318500,318500,318000,594
|
||||
20250214,092200,18261644000,318500,318500,318500,318000,217
|
||||
20250214,092100,18192551500,318500,319000,319000,317500,715
|
||||
20250214,092000,17965185500,319000,317500,319000,317500,895
|
||||
20250214,091900,17680471500,318000,318000,318000,317500,660
|
||||
20250214,091800,17470660500,318000,317500,318500,317500,2283
|
||||
20250214,091700,16745024500,317500,319500,319500,317500,4754
|
||||
20250214,091600,15232385000,319000,319500,319500,319000,332
|
||||
20250214,091500,15126351000,319500,319500,319500,319000,222
|
||||
20250214,091400,15055457000,319500,319500,320000,319000,2209
|
||||
20250214,091300,14349714500,319500,320000,320000,318500,1091
|
||||
20250214,091200,14001260500,320000,322000,322500,318500,4902
|
||||
20250214,091100,12431688500,322000,322500,322500,322000,757
|
||||
20250214,091000,12187581000,322500,322000,323500,321500,2847
|
||||
20250214,090900,11269400500,322000,320500,322000,320000,1068
|
||||
20250214,090800,10926542500,320500,320000,320500,320000,733
|
||||
20250214,090700,10691876000,320000,321000,321000,319500,7804
|
||||
20250214,090600,8195288000,321000,322000,322000,321000,1379
|
||||
20250214,090500,7752094000,322000,321000,322500,320500,1951
|
||||
20250214,090400,7124340000,321000,321500,321500,320500,1427
|
||||
20250214,090300,6666257500,321500,320500,321500,320000,1559
|
||||
20250214,090200,6165936000,320000,320500,320500,318500,2177
|
||||
20250214,090100,5470252500,320000,322500,322500,320000,4771
|
||||
20250214,090000,3935808000,322500,320000,324000,320000,12236
|
||||
|
Reference in New Issue
Block a user