Update 2025-02-14 2854 candle_min
This commit is contained in:
727
277810/min/candle-20250214.csv
Normal file
727
277810/min/candle-20250214.csv
Normal file
@@ -0,0 +1,727 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,210500,790372698000,402000,402000,402000,402000,27708
|
||||
20250214,210400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,210300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,210200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,210100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,210000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,205900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,205800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,205700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,205600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,205500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,205400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,205300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,205200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,205100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,205000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,204900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,204800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,204700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,204600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,204500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,204400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,204300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,204200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,204100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,204000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,203900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,203800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,203700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,203600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,203500,790372698000,402000,402000,402000,402000,27708
|
||||
20250214,203400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,203300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,203200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,203100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,203000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,202900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,202800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,202700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,202600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,202500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,202400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,202300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,202200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,202100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,202000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,201900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,201800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,201700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,201600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,201500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,201400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,201300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,201200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,201100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,201000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,200900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,200800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,200700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,200600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,200500,790372698000,402000,402000,402000,402000,27708
|
||||
20250214,200400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,200300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,200200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,200100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,200000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,195900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,195800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,195700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,195600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,195500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,195400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,195300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,195200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,195100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,195000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,194900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,194800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,194700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,194600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,194500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,194400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,194300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,194200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,194100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,194000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,193900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,193800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,193700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,193600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,193500,790372698000,402000,402000,402000,402000,27708
|
||||
20250214,193400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,193300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,193200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,193100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,193000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,192900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,192800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,192700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,192600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,192500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,192400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,192300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,192200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,192100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,192000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,191900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,191800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,191700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,191600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,191500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,191400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,191300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,191200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,191100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,191000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,190900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,190800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,190700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,190600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,190500,790372698000,402000,402000,402000,402000,27708
|
||||
20250214,190400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,190300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,190200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,190100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,190000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,185900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,185800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,185700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,185600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,185500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,185400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,185300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,185200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,185100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,185000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,184900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,184800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,184700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,184600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,184500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,184400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,184300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,184200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,184100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,184000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,183900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,183800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,183700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,183600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,183500,790372698000,402000,402000,402000,402000,27708
|
||||
20250214,183400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,183300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,183200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,183100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,183000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,182900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,182800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,182700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,182600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,182500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,182400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,182300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,182200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,182100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,182000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,181900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,181800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,181700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,181600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,181500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,181400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,181300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,181200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,181100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,181000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,180900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,180800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,180700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,180600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,180500,790372698000,402000,402000,402000,402000,27708
|
||||
20250214,180400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,180300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,180200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,180100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,180000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,175900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,175800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,175700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,175600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,175500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,175400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,175300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,175200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,175100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,175000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,174900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,174800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,174700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,174600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,174500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,174400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,174300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,174200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,174100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,174000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,173900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,173800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,173700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,173600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,173500,790372698000,402000,402000,402000,402000,27708
|
||||
20250214,173400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,173300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,173200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,173100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,173000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,172900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,172800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,172700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,172600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,172500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,172400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,172300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,172200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,172100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,172000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,171900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,171800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,171700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,171600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,171500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,171400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,171300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,171200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,171100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,171000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,170900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,170800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,170700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,170600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,170500,790372698000,402000,402000,402000,402000,27708
|
||||
20250214,170400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,170300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,170200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,170100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,170000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,165900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,165800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,165700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,165600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,165500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,165400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,165300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,165200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,165100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,165000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,164900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,164800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,164700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,164600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,164500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,164400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,164300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,164200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,164100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,164000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,163900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,163800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,163700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,163600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,163500,790372698000,402000,402000,402000,402000,27708
|
||||
20250214,163400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,163300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,163200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,163100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,163000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,162900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,162800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,162700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,162600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,162500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,162400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,162300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,162200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,162100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,162000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,161900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,161800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,161700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,161600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,161500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,161400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,161300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,161200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,161100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,161000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,160900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,160800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,160700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,160600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,160500,790372698000,402000,402000,402000,402000,27708
|
||||
20250214,160400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,160300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,160200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,160100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,160000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,155900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,155800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,155700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,155600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,155500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,155400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,155300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,155200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,155100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,155000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,154900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,154800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,154700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,154600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,154500,790372698000,402000,402000,402000,402000,0
|
||||
20250214,154400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,154300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,154200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,154100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,154000,790372698000,402000,402000,402000,402000,0
|
||||
20250214,153900,790372698000,402000,402000,402000,402000,0
|
||||
20250214,153800,790372698000,402000,402000,402000,402000,0
|
||||
20250214,153700,790372698000,402000,402000,402000,402000,0
|
||||
20250214,153600,790372698000,402000,402000,402000,402000,0
|
||||
20250214,153500,790372698000,402000,402000,402000,402000,27708
|
||||
20250214,153400,790372698000,402000,402000,402000,402000,0
|
||||
20250214,153300,790372698000,402000,402000,402000,402000,0
|
||||
20250214,153200,790372698000,402000,402000,402000,402000,0
|
||||
20250214,153100,790372698000,402000,402000,402000,402000,0
|
||||
20250214,153000,790372698000,402000,402000,402000,402000,27708
|
||||
20250214,152900,779234082000,398500,398500,398500,398500,0
|
||||
20250214,152800,779234082000,398500,398500,398500,398500,0
|
||||
20250214,152700,779234082000,398500,398500,398500,398500,0
|
||||
20250214,152600,779234082000,398500,398500,398500,398500,0
|
||||
20250214,152500,779234082000,398500,398500,398500,398500,0
|
||||
20250214,152400,779234082000,398500,398500,398500,398500,0
|
||||
20250214,152300,779234082000,398500,398500,398500,398500,0
|
||||
20250214,152200,779234082000,398500,398500,398500,398500,0
|
||||
20250214,152100,779234082000,398500,398500,398500,398500,0
|
||||
20250214,152000,779234082000,398500,398500,398500,398500,0
|
||||
20250214,151900,779234082000,398500,395500,400000,395500,20043
|
||||
20250214,151800,771249288000,396000,401000,401500,392500,33721
|
||||
20250214,151700,757853204000,400500,395500,401000,394500,31264
|
||||
20250214,151600,745401207000,395000,407500,408000,390000,60500
|
||||
20250214,151500,721452669500,407000,419500,420500,401500,45121
|
||||
20250214,151400,702877440000,420000,419500,420500,418500,10365
|
||||
20250214,151300,698528530500,419000,419500,420500,418500,17629
|
||||
20250214,151200,691132269500,419500,418000,419500,417500,10607
|
||||
20250214,151100,686695435500,418000,417000,418000,416000,6564
|
||||
20250214,151000,683958065500,416500,418000,418000,416500,3533
|
||||
20250214,150900,682483995000,418000,418000,418500,417500,7039
|
||||
20250214,150800,679541595000,417500,417500,418000,417000,4897
|
||||
20250214,150700,677497200500,417500,416500,417500,415000,10507
|
||||
20250214,150600,673122399500,416500,416500,417000,416000,4686
|
||||
20250214,150500,671170888000,416500,414500,417500,414000,9276
|
||||
20250214,150400,667307801000,414500,417500,417500,413000,13553
|
||||
20250214,150300,661679734500,417500,418500,418500,417000,8544
|
||||
20250214,150200,658108837500,418000,419000,419500,415000,16518
|
||||
20250214,150100,651210298000,418500,422000,422500,418500,18234
|
||||
20250214,150000,643551587000,422000,417500,422500,417500,65538
|
||||
20250214,145900,616013541500,417500,414000,418000,413500,39470
|
||||
20250214,145800,599600017500,414000,414000,414500,413000,6754
|
||||
20250214,145700,596804858000,414000,414500,414500,414000,6477
|
||||
20250214,145600,594121034500,414500,411000,414500,411000,27630
|
||||
20250214,145500,582702282500,411000,411500,411500,411000,2224
|
||||
20250214,145400,581787607500,411500,411000,412000,411000,3889
|
||||
20250214,145300,580187262500,411000,411000,411500,410500,2673
|
||||
20250214,145200,579088768000,411000,410000,411000,409500,3297
|
||||
20250214,145100,577736104000,409500,410000,410000,409500,2450
|
||||
20250214,145000,576731893500,410000,408500,410000,408500,3168
|
||||
20250214,144900,575435399500,408500,411000,411500,408500,6443
|
||||
20250214,144800,572794991500,411000,411000,411500,410500,2473
|
||||
20250214,144700,571779055000,410500,411500,412000,410500,3931
|
||||
20250214,144600,570162335000,412500,412500,413000,412000,6975
|
||||
20250214,144500,567285977500,412500,412500,412500,411000,7299
|
||||
20250214,144400,564280029000,412500,412000,413000,411500,10804
|
||||
20250214,144300,559827386500,412000,410500,412000,410500,7961
|
||||
20250214,144200,556553228500,410500,408500,411000,408500,9602
|
||||
20250214,144100,552616620000,408500,408500,409000,407500,3973
|
||||
20250214,144000,550993738000,409000,409000,409000,407500,3936
|
||||
20250214,143900,549386632000,409000,409000,409500,408500,2994
|
||||
20250214,143800,548162262500,409000,408500,410000,408500,7021
|
||||
20250214,143700,545288085500,408000,408500,409000,408000,1117
|
||||
20250214,143600,544831803500,408500,408500,409000,408500,1107
|
||||
20250214,143500,544379548500,408500,408000,409000,407500,2835
|
||||
20250214,143400,543221899000,408000,408000,408500,407500,1015
|
||||
20250214,143300,542807691000,408000,407000,409000,406500,5055
|
||||
20250214,143200,540745079500,406500,407500,408000,406500,1886
|
||||
20250214,143100,539976999500,407500,408000,408000,407000,2047
|
||||
20250214,143000,539142647000,408000,407000,408500,407000,1051
|
||||
20250214,142900,538713978000,407500,407500,408000,407000,1034
|
||||
20250214,142800,538292644500,407500,407500,408000,407000,2294
|
||||
20250214,142700,537358314000,408000,408500,408500,407500,2406
|
||||
20250214,142600,536376845000,408500,409000,409500,407500,3864
|
||||
20250214,142500,534798391000,409000,408000,410500,407500,35928
|
||||
20250214,142400,520087388000,408000,407500,408000,407500,762
|
||||
20250214,142300,519776656000,407500,408000,408500,407500,1870
|
||||
20250214,142200,519013860500,408500,408000,408500,408000,1422
|
||||
20250214,142100,518433495000,408000,407000,408500,406500,9433
|
||||
20250214,142000,514588593500,407000,406000,407000,406000,1965
|
||||
20250214,141900,513789577000,406500,406000,406500,406000,630
|
||||
20250214,141800,513533747500,406000,405500,406500,405500,671
|
||||
20250214,141700,513261377500,405500,406000,406000,405000,1670
|
||||
20250214,141600,512583959500,405500,406500,406500,405000,1556
|
||||
20250214,141500,511952407000,406500,406500,407000,406500,701
|
||||
20250214,141400,511667395500,407000,406500,407000,406500,606
|
||||
20250214,141300,511421018500,406500,405000,407000,404500,1802
|
||||
20250214,141200,510689624000,405000,405500,406000,405000,1181
|
||||
20250214,141100,510210933500,405500,406000,406000,405000,2102
|
||||
20250214,141000,509358257000,406000,406500,407000,406000,2195
|
||||
20250214,140900,508466222000,406500,407000,407000,406500,725
|
||||
20250214,140800,508171249000,407000,407000,407500,406500,1300
|
||||
20250214,140700,507642261000,407000,406000,407500,406000,2035
|
||||
20250214,140600,506814157500,406000,407000,407000,406000,1598
|
||||
20250214,140500,506164398500,406500,406500,407500,406500,2721
|
||||
20250214,140400,505057023000,407000,407000,407000,406500,1540
|
||||
20250214,140300,504430474500,406500,406000,407000,406000,1343
|
||||
20250214,140200,503884238500,406500,404000,406500,403500,4012
|
||||
20250214,140100,502257843000,404000,404000,404500,403500,1071
|
||||
20250214,140000,501825339500,404000,403500,404500,403500,1294
|
||||
20250214,135900,501302772500,403500,404500,404500,403500,703
|
||||
20250214,135800,501018757500,404500,404500,405000,404000,1709
|
||||
20250214,135700,500327468500,404500,403000,404500,403000,1182
|
||||
20250214,135600,499850002500,403000,403000,403500,402000,2422
|
||||
20250214,135500,498874707000,403500,403500,404500,403000,2637
|
||||
20250214,135400,497810679500,404000,405000,405000,403500,1543
|
||||
20250214,135300,497186930500,405000,404500,405500,404000,1400
|
||||
20250214,135200,496620511500,404500,405000,405000,404000,2836
|
||||
20250214,135100,495473334500,405000,403000,405500,403000,4116
|
||||
20250214,135000,493810391500,403000,406000,406500,403000,6683
|
||||
20250214,134900,491107978500,406000,406000,407000,406000,3199
|
||||
20250214,134800,489807397000,406000,406000,406500,406000,1337
|
||||
20250214,134700,489264418000,406000,407500,408000,406000,4497
|
||||
20250214,134600,487434141000,407500,409000,409500,407500,4830
|
||||
20250214,134500,485458874000,409000,408000,409000,407000,7061
|
||||
20250214,134400,482575065000,408000,406500,409000,405000,9111
|
||||
20250214,134300,478861954000,407000,408000,408500,406500,9052
|
||||
20250214,134200,475171966500,408000,407500,408000,407000,6364
|
||||
20250214,134100,472578068000,407500,406500,407500,406500,5250
|
||||
20250214,134000,470440661500,406500,406000,407000,405000,4543
|
||||
20250214,133900,468594921000,406000,406500,407000,405000,3204
|
||||
20250214,133800,467295481000,406500,405000,407500,404500,12308
|
||||
20250214,133700,462294281000,405000,406000,406500,405000,6002
|
||||
20250214,133600,459858333000,406000,403000,406500,402500,28263
|
||||
20250214,133500,448400863000,402500,402500,404000,402500,3504
|
||||
20250214,133400,446988384000,403000,402500,403000,401500,2000
|
||||
20250214,133300,446183577000,402500,404000,404500,402500,3856
|
||||
20250214,133200,444627872500,404500,402000,404500,402000,9282
|
||||
20250214,133100,440884864500,402000,400000,402500,400000,7094
|
||||
20250214,133000,438038128000,400000,400000,400500,400000,496
|
||||
20250214,132900,437839649500,400000,400500,401000,400000,1082
|
||||
20250214,132800,437406320000,401000,400000,401000,400000,1494
|
||||
20250214,132700,436808035000,400500,398000,401000,398000,6059
|
||||
20250214,132600,434385739500,398000,398000,398500,398000,547
|
||||
20250214,132500,434167924000,398500,398500,398500,398000,962
|
||||
20250214,132400,433784863500,398000,398000,398500,398000,673
|
||||
20250214,132300,433516904000,398000,398500,399000,398000,923
|
||||
20250214,132200,433149055000,398500,398500,399000,398500,848
|
||||
20250214,132100,432811000500,398500,400000,400000,398500,1820
|
||||
20250214,132000,432083897000,399500,400000,400000,399500,2248
|
||||
20250214,131900,431184776500,399500,398500,399500,398500,1654
|
||||
20250214,131800,430524696500,398500,398500,399000,396500,4049
|
||||
20250214,131700,428915259000,398500,400500,401000,398500,4704
|
||||
20250214,131600,427033771000,400000,401000,401500,399500,6074
|
||||
20250214,131500,424603323000,401000,402500,403500,401000,7642
|
||||
20250214,131400,421527382000,403000,402000,403000,402000,4562
|
||||
20250214,131300,419691023000,402000,403000,403000,401500,5782
|
||||
20250214,131200,417365426500,403000,399500,403000,399000,27612
|
||||
20250214,131100,406299328000,399500,399000,399500,398500,3511
|
||||
20250214,131000,404898081000,399000,398500,399000,398000,1031
|
||||
20250214,130900,404487251500,398000,397000,398500,397000,626
|
||||
20250214,130800,404238159000,397000,396500,397000,396500,1563
|
||||
20250214,130700,403618210000,396500,398500,399000,396500,2982
|
||||
20250214,130600,402431210500,399000,398500,399000,398000,1405
|
||||
20250214,130500,401871052000,398000,398000,398500,398000,1048
|
||||
20250214,130400,401453677500,398000,399000,399000,398000,2094
|
||||
20250214,130300,400619049000,399000,399000,399000,398500,1087
|
||||
20250214,130200,400185387000,399000,398500,399500,398500,3643
|
||||
20250214,130100,398731762500,399000,398000,399000,398000,1972
|
||||
20250214,130000,397945852000,398000,397500,398500,397500,2211
|
||||
20250214,125900,397065716000,397500,397000,398000,397000,3264
|
||||
20250214,125800,395768922000,397000,396500,397000,396500,601
|
||||
20250214,125700,395530544000,396500,397000,397000,396500,987
|
||||
20250214,125600,395139160000,397000,397500,397500,396500,1316
|
||||
20250214,125500,394616756500,397000,397500,397500,396500,1299
|
||||
20250214,125400,394101004500,397000,398000,398000,397000,2094
|
||||
20250214,125300,393268561000,397000,396500,398000,396500,1398
|
||||
20250214,125200,392713128500,397000,396000,397000,395500,1689
|
||||
20250214,125100,392043766500,396000,397500,397500,395500,1921
|
||||
20250214,125000,391282157500,397000,398500,399000,397000,3930
|
||||
20250214,124900,389716603000,398500,396000,398500,396000,5861
|
||||
20250214,124800,387387241000,396500,395500,396500,395500,2343
|
||||
20250214,124700,386458607000,396000,396000,396000,395000,1932
|
||||
20250214,124600,385694213000,396000,394500,396500,394500,4786
|
||||
20250214,124500,383801416000,395000,394500,395000,394000,1404
|
||||
20250214,124400,383247512000,394500,394000,394500,394000,610
|
||||
20250214,124300,383006970500,394500,394500,395000,394000,1177
|
||||
20250214,124200,382542470000,395000,393000,395000,393000,3010
|
||||
20250214,124100,381355836000,393000,392500,393000,392500,930
|
||||
20250214,124000,380990412000,392500,392500,393000,392500,319
|
||||
20250214,123900,380865118000,392500,393000,393000,392500,47
|
||||
20250214,123800,380846660000,393000,393000,393000,392500,142
|
||||
20250214,123700,380790879000,392500,392500,393000,392500,118
|
||||
20250214,123600,380744541500,392500,392000,393000,392000,334
|
||||
20250214,123500,380613453500,392000,392000,392500,392000,333
|
||||
20250214,123400,380482897500,392500,392000,392500,392000,70
|
||||
20250214,123300,380455445000,392500,392000,392500,392000,139
|
||||
20250214,123200,380400942500,392000,392500,392500,392000,223
|
||||
20250214,123100,380313490500,392500,392000,392500,392000,110
|
||||
20250214,123000,380270344000,392000,392000,392500,392000,414
|
||||
20250214,122900,380108048000,392000,392500,392500,392000,149
|
||||
20250214,122800,380049594500,392500,393000,393000,392000,260
|
||||
20250214,122700,379947539000,392500,392500,393000,392500,228
|
||||
20250214,122600,379857960500,392500,391500,393000,391500,760
|
||||
20250214,122500,379559994500,391500,392000,392000,391500,133
|
||||
20250214,122400,379507909500,392000,392000,392000,391500,1701
|
||||
20250214,122300,378841165500,392000,392500,392500,392000,295
|
||||
20250214,122200,378725473500,392500,392000,392500,392000,201
|
||||
20250214,122100,378646621500,392000,392500,393000,392000,150
|
||||
20250214,122000,378587757000,392500,392500,393000,392000,2624
|
||||
20250214,121900,377558767000,392500,393500,393500,392500,1727
|
||||
20250214,121800,376880257000,393000,393000,393500,393000,109
|
||||
20250214,121700,376837387500,393000,393000,393000,392500,176
|
||||
20250214,121600,376768241500,393000,393500,393500,393000,363
|
||||
20250214,121500,376625574000,393500,392500,393500,392500,99
|
||||
20250214,121400,376586668000,393000,393000,393500,392500,432
|
||||
20250214,121300,376416933000,393000,393000,393000,392500,104
|
||||
20250214,121200,376376066500,393000,393000,393500,392500,399
|
||||
20250214,121100,376219311000,393000,393500,393500,392500,775
|
||||
20250214,121000,375914720500,393000,393500,394000,393000,813
|
||||
20250214,120900,375595064500,393500,394000,394000,393000,752
|
||||
20250214,120800,375299117000,394000,394000,394500,393500,526
|
||||
20250214,120700,375091876000,394000,394000,394500,393500,583
|
||||
20250214,120600,374862176500,394000,394500,394500,394000,547
|
||||
20250214,120500,374646640500,394500,394500,395000,393500,2159
|
||||
20250214,120400,373795194500,394500,393500,394500,393000,1770
|
||||
20250214,120300,373098170000,393500,392500,393500,392500,592
|
||||
20250214,120200,372865485500,393000,392500,393500,392500,187
|
||||
20250214,120100,372792009000,393000,392500,393000,392500,188
|
||||
20250214,120000,372718170500,393000,392500,393500,392500,518
|
||||
20250214,115900,372514599000,392500,393000,393000,392500,804
|
||||
20250214,115800,372198927500,392500,392500,393000,392500,96
|
||||
20250214,115700,372161243000,392500,392000,392500,392000,102
|
||||
20250214,115600,372121218500,392000,392000,393000,391500,1149
|
||||
20250214,115500,371670156000,391500,392500,393000,391500,1097
|
||||
20250214,115400,371239886500,392500,392500,393000,392500,269
|
||||
20250214,115300,371134255500,392500,393000,393000,392500,283
|
||||
20250214,115200,371023115000,392500,392500,393000,392500,216
|
||||
20250214,115100,370938271000,392500,393000,393000,392500,223
|
||||
20250214,115000,370850638000,393000,393000,393000,392500,286
|
||||
20250214,114900,370738249000,393000,392000,393000,392000,368
|
||||
20250214,114800,370593701500,393000,392500,393000,392000,261
|
||||
20250214,114700,370491262500,392500,392000,393000,392000,151
|
||||
20250214,114600,370432022500,392000,392000,392500,392000,149
|
||||
20250214,114500,370373594500,392000,392000,393000,392000,203
|
||||
20250214,114400,370293927000,392500,393000,393000,392000,201
|
||||
20250214,114300,370215063500,392000,393000,393500,392000,1254
|
||||
20250214,114200,369722388500,393000,392000,393000,391500,192
|
||||
20250214,114100,369647093000,392000,391500,392000,391500,340
|
||||
20250214,114000,369513981000,391500,391500,392000,391000,653
|
||||
20250214,113900,369258401500,391500,392000,392000,391500,350
|
||||
20250214,113800,369121358500,391500,391500,392000,391500,654
|
||||
20250214,113700,368865198500,392000,391500,392000,391000,252
|
||||
20250214,113600,368766578000,391500,392000,392000,391000,877
|
||||
20250214,113500,368423284500,392000,391500,392000,391500,309
|
||||
20250214,113400,368302240000,392000,392500,392500,391500,700
|
||||
20250214,113300,368027788000,392000,392000,392500,392000,161
|
||||
20250214,113200,367964622500,392500,392000,392500,392000,229
|
||||
20250214,113100,367874804000,392500,392000,392500,391500,228
|
||||
20250214,113000,367785450500,392000,392000,392500,391500,229
|
||||
20250214,112900,367695702500,391500,392000,392500,391500,403
|
||||
20250214,112800,367537725000,392000,392000,392500,391500,322
|
||||
20250214,112700,367411496500,392000,392000,392500,391500,778
|
||||
20250214,112600,367106690500,392000,392500,392500,391500,911
|
||||
20250214,112500,366749518500,393000,393000,393500,392500,992
|
||||
20250214,112400,366360024000,392500,393500,393500,392500,334
|
||||
20250214,112300,366228774500,393500,395000,395000,392500,3468
|
||||
20250214,112200,364862157000,395000,394500,395000,394000,1212
|
||||
20250214,112100,364383601000,394500,393500,394500,393000,1897
|
||||
20250214,112000,363635921500,393500,393000,393500,393000,134
|
||||
20250214,111900,363583204500,393000,393000,393000,392500,521
|
||||
20250214,111800,363378514000,393000,393000,393000,392500,173
|
||||
20250214,111700,363310567500,393000,393000,393500,392500,509
|
||||
20250214,111600,363110541500,393000,393500,394000,393000,1347
|
||||
20250214,111500,362580801500,393500,392500,393500,392500,559
|
||||
20250214,111400,362361012000,393000,393000,393000,392500,144
|
||||
20250214,111300,362304444500,392500,393000,393000,392000,380
|
||||
20250214,111200,362155283000,393000,393500,394000,392000,2526
|
||||
20250214,111100,361161483000,393500,392500,393500,392000,1384
|
||||
20250214,111000,360617302500,392500,391500,393000,391500,1119
|
||||
20250214,110900,360178224000,392000,391000,392000,391000,336
|
||||
20250214,110800,360046531500,391500,391500,392000,391000,1287
|
||||
20250214,110700,359542918000,392000,392000,392000,391500,469
|
||||
20250214,110600,359359095000,391500,391000,391500,391000,463
|
||||
20250214,110500,359177857500,391500,391000,391500,390500,582
|
||||
20250214,110400,358950200000,391000,390000,391000,390000,888
|
||||
20250214,110300,358603330000,390000,389500,390000,389000,979
|
||||
20250214,110200,358221899500,389500,389500,390000,389000,1526
|
||||
20250214,110100,357627516500,389500,390500,390500,389500,733
|
||||
20250214,110000,357341736000,390500,390000,390500,390000,678
|
||||
20250214,105900,357077184000,390500,390000,390500,390000,429
|
||||
20250214,105800,356909822500,390000,390000,390500,389500,682
|
||||
20250214,105700,356643830500,390500,390000,390500,389500,1142
|
||||
20250214,105600,356198391000,390000,389500,390500,389500,816
|
||||
20250214,105500,355880187500,389500,390500,390500,389500,2077
|
||||
20250214,105400,355070181500,390500,392000,392500,390500,2639
|
||||
20250214,105300,354038269000,392000,392000,392500,391500,557
|
||||
20250214,105200,353819847500,392500,393000,393500,392000,2891
|
||||
20250214,105100,352684337000,393000,392500,393500,392000,1673
|
||||
20250214,105000,352027285500,392000,391500,392500,391500,683
|
||||
20250214,104900,351759581000,391500,391500,391500,391000,455
|
||||
20250214,104800,351581486000,391000,391500,391500,391000,511
|
||||
20250214,104700,351381629500,391000,391500,392000,390500,1499
|
||||
20250214,104600,350795224000,392000,390500,392000,390000,1619
|
||||
20250214,104500,350162116500,390500,389500,390500,389500,1509
|
||||
20250214,104400,349573680000,389500,390000,390000,389500,1009
|
||||
20250214,104300,349180632500,389500,389500,390000,388500,3405
|
||||
20250214,104200,347855695000,389500,390000,390500,389000,6451
|
||||
20250214,104100,345341122500,390000,391500,391500,390000,4815
|
||||
20250214,104000,343460628000,391000,391500,392000,391000,1561
|
||||
20250214,103900,342849497500,392000,391500,392500,391000,1395
|
||||
20250214,103800,342303048000,391500,391000,392000,391000,3077
|
||||
20250214,103700,341098803000,391000,392000,392500,391000,5013
|
||||
20250214,103600,339134733000,392000,392000,393000,392000,1305
|
||||
20250214,103500,338622649500,392000,392500,393000,392000,1001
|
||||
20250214,103400,338229856000,392500,393500,393500,392500,1360
|
||||
20250214,103300,337695492000,393500,392500,393500,392000,956
|
||||
20250214,103200,337320008000,392000,392000,393000,392000,1438
|
||||
20250214,103100,336755673500,392000,393000,393000,392000,3170
|
||||
20250214,103000,335511410500,393000,392500,393000,392500,1947
|
||||
20250214,102900,334746509000,393000,392500,393000,392500,595
|
||||
20250214,102800,334512886000,392500,394000,394000,392500,2986
|
||||
20250214,102700,333339039500,393500,395000,395000,393500,746
|
||||
20250214,102600,333044918500,395000,395000,395500,394500,1274
|
||||
20250214,102500,332541658500,395000,393500,395500,393500,1398
|
||||
20250214,102400,331990344500,393000,393500,393500,393000,1436
|
||||
20250214,102300,331425669000,393000,394000,394500,393000,3788
|
||||
20250214,102200,329934598500,394000,395000,395500,394000,1392
|
||||
20250214,102100,329385518500,395000,396500,396500,395000,2371
|
||||
20250214,102000,328448179500,395500,397000,397000,395500,1402
|
||||
20250214,101900,327892727500,396500,396500,397500,396000,1039
|
||||
20250214,101800,327480766000,396000,397000,397500,396000,1600
|
||||
20250214,101700,326845816000,397500,396500,397500,396000,1711
|
||||
20250214,101600,326167112000,396500,396500,397000,396500,690
|
||||
20250214,101500,325893466000,396500,397000,397000,396500,488
|
||||
20250214,101400,325699834000,397500,397500,397500,396500,561
|
||||
20250214,101300,325477091000,397500,396000,397500,396000,928
|
||||
20250214,101200,325109041000,396000,395500,396000,395000,590
|
||||
20250214,101100,324875637000,395500,395000,396000,394500,784
|
||||
20250214,101000,324565839500,395000,396500,396500,394500,4052
|
||||
20250214,100900,322964346500,396500,397000,397500,396500,1084
|
||||
20250214,100800,322534102000,397000,395500,398000,395000,2181
|
||||
20250214,100700,321670209500,395500,395500,396000,395000,1177
|
||||
20250214,100600,321204570000,395500,396500,397000,395500,1440
|
||||
20250214,100500,320634350500,396500,398500,398500,396500,1183
|
||||
20250214,100400,320164330500,398500,399000,399000,397500,1976
|
||||
20250214,100300,319376690500,398500,397500,399000,396500,1875
|
||||
20250214,100200,318630683500,397500,398500,399000,396500,5999
|
||||
20250214,100100,316244323500,398500,399000,399000,398500,1610
|
||||
20250214,100000,315602382000,398500,399500,400000,398000,6646
|
||||
20250214,095900,312950679000,399000,397500,399500,396500,9267
|
||||
20250214,095800,309258580000,397000,395000,398000,394500,4314
|
||||
20250214,095700,307549520000,395000,393500,395000,393000,1768
|
||||
20250214,095600,306852730000,393000,392500,394000,392000,1516
|
||||
20250214,095500,306256797500,392500,396000,396000,391500,10962
|
||||
20250214,095400,301948630500,396000,394500,396500,394500,2523
|
||||
20250214,095300,300950652500,395000,395000,396000,394500,3522
|
||||
20250214,095200,299558948500,395500,394000,396000,394000,3800
|
||||
20250214,095100,298057522000,394000,393500,394500,393500,1637
|
||||
20250214,095000,297412866500,393500,395000,395000,393000,2404
|
||||
20250214,094900,296466554500,395000,393000,395500,393000,3444
|
||||
20250214,094800,295108830000,393500,391500,394000,391500,4204
|
||||
20250214,094700,293457872000,391500,396000,396000,391500,14307
|
||||
20250214,094600,287831734500,395500,396000,396000,395500,1443
|
||||
20250214,094500,287260746000,396000,395500,396000,395000,2540
|
||||
20250214,094400,286255862000,396000,396000,396500,395000,3882
|
||||
20250214,094300,284719649500,396000,396500,397500,395500,4168
|
||||
20250214,094200,283066847000,396500,395500,397000,395500,2900
|
||||
20250214,094100,281918478000,395500,396500,397000,395500,6929
|
||||
20250214,094000,279174029500,397000,400000,400000,396500,3550
|
||||
20250214,093900,277760623000,400000,397000,400000,396500,6414
|
||||
20250214,093800,275210685500,397000,399500,399500,396500,9687
|
||||
20250214,093700,271356593000,399000,399500,400000,399000,3886
|
||||
20250214,093600,269804571000,399000,398500,400000,398000,11532
|
||||
20250214,093500,265203747000,398500,403000,403000,398500,15193
|
||||
20250214,093400,259118465500,402500,403500,404500,402500,4424
|
||||
20250214,093300,257332950000,404000,404000,404500,403500,1414
|
||||
20250214,093200,256761678000,404000,403000,405000,402000,3885
|
||||
20250214,093100,255191588500,402500,406500,406500,402500,6771
|
||||
20250214,093000,252452016500,406000,404500,406500,404000,9564
|
||||
20250214,092900,248576399500,404500,401500,404500,401500,3417
|
||||
20250214,092800,247201162000,401500,404500,404500,401500,6452
|
||||
20250214,092700,244602069500,404500,404000,405500,403000,7087
|
||||
20250214,092600,241736383000,404000,400500,405000,400500,7416
|
||||
20250214,092500,238747826500,401000,400000,401000,398500,16761
|
||||
20250214,092400,232050366500,400000,406000,408000,400000,28577
|
||||
20250214,092300,220498340500,406000,405000,406000,404500,3853
|
||||
20250214,092200,218937238000,405000,403500,405500,403500,7416
|
||||
20250214,092100,215935950500,404000,404000,404500,402000,13462
|
||||
20250214,092000,210504982000,404000,407000,407500,404000,11875
|
||||
20250214,091900,205686042500,406500,408000,408000,405000,17121
|
||||
20250214,091800,198728214000,407500,411500,411500,407500,13858
|
||||
20250214,091700,193051330000,411500,408500,412500,408500,15106
|
||||
20250214,091600,186837569000,408500,408000,411500,407500,15509
|
||||
20250214,091500,180485217000,408500,411500,412000,408000,11426
|
||||
20250214,091400,175802918000,411500,408000,413000,408000,13474
|
||||
20250214,091300,170261303000,408000,411000,414000,407000,26193
|
||||
20250214,091200,159499574500,412000,416000,417000,410500,26413
|
||||
20250214,091100,148589162000,416500,412000,417000,410000,45384
|
||||
20250214,091000,129750322500,412000,407500,412000,403000,53574
|
||||
20250214,090900,107905523500,408000,406500,409000,406000,29617
|
||||
20250214,090800,95825723500,406500,404500,407000,404500,31449
|
||||
20250214,090700,83066588500,404500,401000,405000,399000,29976
|
||||
20250214,090600,71004716500,400000,399500,403000,398500,35234
|
||||
20250214,090500,56873019500,400000,394500,400000,394000,47394
|
||||
20250214,090400,38076639500,394500,388000,395000,387500,14675
|
||||
20250214,090300,32332733500,388000,393000,393000,387500,16132
|
||||
20250214,090200,26028495500,392500,392000,395000,391500,22758
|
||||
20250214,090100,17063433500,391500,387500,392500,386500,19650
|
||||
20250214,090000,9405754000,387500,387000,389000,386000,24254
|
||||
|
Reference in New Issue
Block a user