Update 2025-02-14 2854 candle_min
This commit is contained in:
747
352820/min/candle-20250214.csv
Normal file
747
352820/min/candle-20250214.csv
Normal file
@@ -0,0 +1,747 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,212500,38817231000,248000,248000,248000,248000,4489
|
||||
20250214,212400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,212300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,212200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,212100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,212000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,211900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,211800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,211700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,211600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,211500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,211400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,211300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,211200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,211100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,211000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,210900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,210800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,210700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,210600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,210500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,210400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,210300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,210200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,210100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,210000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,205900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,205800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,205700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,205600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,205500,38817231000,248000,248000,248000,248000,4489
|
||||
20250214,205400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,205300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,205200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,205100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,205000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,204900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,204800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,204700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,204600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,204500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,204400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,204300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,204200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,204100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,204000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,203900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,203800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,203700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,203600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,203500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,203400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,203300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,203200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,203100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,203000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,202900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,202800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,202700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,202600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,202500,38817231000,248000,248000,248000,248000,4489
|
||||
20250214,202400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,202300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,202200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,202100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,202000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,201900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,201800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,201700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,201600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,201500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,201400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,201300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,201200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,201100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,201000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,200900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,200800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,200700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,200600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,200500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,200400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,200300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,200200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,200100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,200000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,195900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,195800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,195700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,195600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,195500,38817231000,248000,248000,248000,248000,4489
|
||||
20250214,195400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,195300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,195200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,195100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,195000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,194900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,194800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,194700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,194600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,194500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,194400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,194300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,194200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,194100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,194000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,193900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,193800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,193700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,193600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,193500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,193400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,193300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,193200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,193100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,193000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,192900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,192800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,192700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,192600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,192500,38817231000,248000,248000,248000,248000,4489
|
||||
20250214,192400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,192300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,192200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,192100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,192000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,191900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,191800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,191700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,191600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,191500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,191400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,191300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,191200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,191100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,191000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,190900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,190800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,190700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,190600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,190500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,190400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,190300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,190200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,190100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,190000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,185900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,185800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,185700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,185600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,185500,38817231000,248000,248000,248000,248000,4489
|
||||
20250214,185400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,185300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,185200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,185100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,185000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,184900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,184800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,184700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,184600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,184500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,184400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,184300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,184200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,184100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,184000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,183900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,183800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,183700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,183600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,183500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,183400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,183300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,183200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,183100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,183000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,182900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,182800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,182700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,182600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,182500,38817231000,248000,248000,248000,248000,4489
|
||||
20250214,182400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,182300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,182200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,182100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,182000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,181900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,181800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,181700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,181600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,181500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,181400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,181300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,181200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,181100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,181000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,180900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,180800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,180700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,180600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,180500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,180400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,180300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,180200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,180100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,180000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,175900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,175800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,175700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,175600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,175500,38817231000,248000,248000,248000,248000,4489
|
||||
20250214,175400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,175300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,175200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,175100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,175000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,174900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,174800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,174700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,174600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,174500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,174400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,174300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,174200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,174100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,174000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,173900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,173800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,173700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,173600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,173500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,173400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,173300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,173200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,173100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,173000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,172900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,172800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,172700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,172600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,172500,38817231000,248000,248000,248000,248000,4489
|
||||
20250214,172400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,172300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,172200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,172100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,172000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,171900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,171800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,171700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,171600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,171500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,171400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,171300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,171200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,171100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,171000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,170900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,170800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,170700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,170600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,170500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,170400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,170300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,170200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,170100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,170000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,165900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,165800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,165700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,165600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,165500,38817231000,248000,248000,248000,248000,4489
|
||||
20250214,165400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,165300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,165200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,165100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,165000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,164900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,164800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,164700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,164600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,164500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,164400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,164300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,164200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,164100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,164000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,163900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,163800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,163700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,163600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,163500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,163400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,163300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,163200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,163100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,163000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,162900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,162800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,162700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,162600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,162500,38817231000,248000,248000,248000,248000,4489
|
||||
20250214,162400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,162300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,162200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,162100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,162000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,161900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,161800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,161700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,161600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,161500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,161400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,161300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,161200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,161100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,161000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,160900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,160800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,160700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,160600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,160500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,160400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,160300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,160200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,160100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,160000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,155900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,155800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,155700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,155600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,155500,38817231000,248000,248000,248000,248000,4489
|
||||
20250214,155400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,155300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,155200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,155100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,155000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,154900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,154800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,154700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,154600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,154500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,154400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,154300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,154200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,154100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,154000,38817231000,248000,248000,248000,248000,0
|
||||
20250214,153900,38817231000,248000,248000,248000,248000,0
|
||||
20250214,153800,38817231000,248000,248000,248000,248000,0
|
||||
20250214,153700,38817231000,248000,248000,248000,248000,0
|
||||
20250214,153600,38817231000,248000,248000,248000,248000,0
|
||||
20250214,153500,38817231000,248000,248000,248000,248000,0
|
||||
20250214,153400,38817231000,248000,248000,248000,248000,0
|
||||
20250214,153300,38817231000,248000,248000,248000,248000,0
|
||||
20250214,153200,38817231000,248000,248000,248000,248000,0
|
||||
20250214,153100,38817231000,248000,248000,248000,248000,0
|
||||
20250214,153000,38817231000,248000,248000,248000,248000,4489
|
||||
20250214,152900,37703959000,247500,247500,247500,247500,0
|
||||
20250214,152800,37703959000,247500,247500,247500,247500,0
|
||||
20250214,152700,37703959000,247500,247500,247500,247500,0
|
||||
20250214,152600,37703959000,247500,247500,247500,247500,0
|
||||
20250214,152500,37703959000,247500,247500,247500,247500,0
|
||||
20250214,152400,37703959000,247500,247500,247500,247500,0
|
||||
20250214,152300,37703959000,247500,247500,247500,247500,0
|
||||
20250214,152200,37703959000,247500,247500,247500,247500,0
|
||||
20250214,152100,37703959000,247500,247500,247500,247500,0
|
||||
20250214,152000,37703959000,247500,247500,247500,247500,0
|
||||
20250214,151900,37703959000,247500,246500,247500,246000,541
|
||||
20250214,151800,37570431000,246500,246000,247500,246000,455
|
||||
20250214,151700,37458018500,246500,246000,247000,246000,535
|
||||
20250214,151600,37326091000,246000,246500,246500,246000,258
|
||||
20250214,151500,37262597000,246500,246500,247000,246000,319
|
||||
20250214,151400,37184037500,246000,247000,247000,246000,476
|
||||
20250214,151300,37066682500,246000,246500,247000,246000,383
|
||||
20250214,151200,36972349500,246500,246000,247000,246000,310
|
||||
20250214,151100,36895945000,246000,246500,247000,246000,483
|
||||
20250214,151000,36776892000,246000,246000,247000,246000,396
|
||||
20250214,150900,36679296500,246000,246000,246500,246000,260
|
||||
20250214,150800,36615295500,245500,246000,246500,245500,439
|
||||
20250214,150700,36507211500,246500,246000,246500,245500,245
|
||||
20250214,150600,36446990000,246000,245500,246000,245500,482
|
||||
20250214,150500,36328547500,245500,245500,246000,245500,812
|
||||
20250214,150400,36128893500,245500,246000,246500,245500,688
|
||||
20250214,150300,35959717000,246500,246000,246500,246000,261
|
||||
20250214,150200,35895482000,246000,246000,246500,246000,461
|
||||
20250214,150100,35782060000,246500,246000,246500,246000,244
|
||||
20250214,150000,35722007500,246500,246000,246500,246000,415
|
||||
20250214,145900,35619876500,246000,246000,246500,246000,1260
|
||||
20250214,145800,35309581000,246500,246000,246500,246000,282
|
||||
20250214,145700,35240179000,246000,246000,246500,246000,409
|
||||
20250214,145600,35139476500,246500,246000,246500,246000,1037
|
||||
20250214,145500,34884341500,246500,246000,246500,246000,383
|
||||
20250214,145400,34790020000,246000,246500,247000,246000,936
|
||||
20250214,145300,34559548500,247000,246500,247000,246000,464
|
||||
20250214,145200,34445159000,246000,246500,247000,246000,407
|
||||
20250214,145100,34344847500,246500,246500,247000,246000,241
|
||||
20250214,145000,34285471500,246500,247000,247500,246000,383
|
||||
20250214,144900,34191094000,247000,246500,247500,246000,562
|
||||
20250214,144800,34052397500,246000,246000,247000,246000,230
|
||||
20250214,144700,33995747000,246000,246000,247500,246000,545
|
||||
20250214,144600,33861348500,246500,247000,247000,246000,163
|
||||
20250214,144500,33821172000,247000,246500,247500,246000,802
|
||||
20250214,144400,33623352500,247000,246500,247000,246000,451
|
||||
20250214,144300,33512221000,246500,246500,247000,246000,687
|
||||
20250214,144200,33342902000,246500,247000,247500,246500,436
|
||||
20250214,144100,33235363500,247000,246500,247000,246500,331
|
||||
20250214,144000,33153662000,246500,246500,247500,246500,457
|
||||
20250214,143900,33040794000,246500,246500,247500,246500,329
|
||||
20250214,143800,32959589000,246500,247000,247500,246500,228
|
||||
20250214,143700,32903349000,247000,247000,248000,246500,789
|
||||
20250214,143600,32708386500,247500,247000,248000,247000,548
|
||||
20250214,143500,32572816000,247000,247500,247500,247000,485
|
||||
20250214,143400,32452858000,247500,247000,247500,247000,225
|
||||
20250214,143300,32397256500,247500,247000,248000,247000,609
|
||||
20250214,143200,32246527000,247500,247000,247500,246500,121
|
||||
20250214,143100,32216625500,247000,247000,248000,246500,403
|
||||
20250214,143000,32116923500,247500,247500,247500,247000,387
|
||||
20250214,142900,32021176000,247000,247500,247500,246500,234
|
||||
20250214,142800,31963364000,247500,247000,247500,246500,261
|
||||
20250214,142700,31898827000,247000,247000,247500,246500,366
|
||||
20250214,142600,31808369000,247000,247000,247500,247000,195
|
||||
20250214,142500,31760180000,247500,247500,247500,247000,544
|
||||
20250214,142400,31625627000,247500,247500,247500,247000,147
|
||||
20250214,142300,31589296500,247500,247000,247500,246500,504
|
||||
20250214,142200,31464727000,246500,246500,247000,246500,195
|
||||
20250214,142100,31416603000,246500,247500,247500,246500,419
|
||||
20250214,142000,31313070500,247500,247000,247500,247000,166
|
||||
20250214,141900,31272030000,247500,247000,247500,246500,318
|
||||
20250214,141800,31193427500,246500,247500,247500,246500,173
|
||||
20250214,141700,31150697500,247500,247500,247500,247000,597
|
||||
20250214,141600,31003122500,247500,247500,247500,247000,160
|
||||
20250214,141500,30963575000,247500,247000,247500,247000,300
|
||||
20250214,141400,30889394500,247000,247500,247500,247000,433
|
||||
20250214,141300,30782373500,247500,247500,247500,247000,425
|
||||
20250214,141200,30677280500,247500,247500,247500,247000,103
|
||||
20250214,141100,30651809500,247500,247500,248000,247000,2418
|
||||
20250214,141000,30053349000,248000,248000,248000,247500,171
|
||||
20250214,140900,30010981000,247500,248000,248000,247500,543
|
||||
20250214,140800,29876466500,248000,248000,248000,247500,379
|
||||
20250214,140700,29782610500,248000,248000,248000,247500,748
|
||||
20250214,140600,29597190000,248000,247500,248000,247500,224
|
||||
20250214,140500,29541712500,247500,247500,248000,247500,259
|
||||
20250214,140400,29477505500,248000,248000,248000,247500,301
|
||||
20250214,140300,29402981000,248000,247500,248000,247500,642
|
||||
20250214,140200,29243834500,247500,248000,248000,247500,242
|
||||
20250214,140100,29183916000,248000,248000,248000,247500,299
|
||||
20250214,140000,29109821000,248000,247500,248000,247000,867
|
||||
20250214,135900,28895296500,247000,247500,247500,247000,161
|
||||
20250214,135800,28855480500,247500,247500,247500,247000,284
|
||||
20250214,135700,28785259000,247500,247000,247500,247000,427
|
||||
20250214,135600,28679627000,247500,247500,247500,247000,480
|
||||
20250214,135500,28560996000,247500,247500,247500,247000,429
|
||||
20250214,135400,28454901000,247500,247500,247500,247000,440
|
||||
20250214,135300,28346140500,247500,247500,247500,247000,237
|
||||
20250214,135200,28287535500,247000,247500,247500,247000,464
|
||||
20250214,135100,28172760000,247500,247500,247500,247000,132
|
||||
20250214,135000,28140119000,247000,247500,248000,247000,212
|
||||
20250214,134900,28087640500,247500,247500,247500,247000,323
|
||||
20250214,134800,28007732000,247500,247000,247500,247000,488
|
||||
20250214,134700,27887013500,247000,247500,247500,247000,137
|
||||
20250214,134600,27853142500,247500,247500,247500,247000,299
|
||||
20250214,134500,27779219500,247500,247000,247500,247000,246
|
||||
20250214,134400,27718405000,247000,247000,247500,246500,344
|
||||
20250214,134300,27633348500,247500,247000,247500,246500,171
|
||||
20250214,134200,27591104000,246500,247000,247000,246500,264
|
||||
20250214,134100,27525974000,247000,247000,247000,246500,209
|
||||
20250214,134000,27474385000,247000,247000,247500,246500,401
|
||||
20250214,133900,27375259000,247500,247500,247500,246500,427
|
||||
20250214,133800,27269780500,247500,247000,247500,246500,164
|
||||
20250214,133700,27229270500,247000,247500,247500,246500,137
|
||||
20250214,133600,27195434500,247000,247000,247500,246500,230
|
||||
20250214,133500,27138647000,247000,247000,247500,246500,203
|
||||
20250214,133400,27088530500,247500,247000,247500,246500,249
|
||||
20250214,133300,27027040000,247000,246500,247000,246500,112
|
||||
20250214,133200,26999396500,246500,247000,247500,246500,257
|
||||
20250214,133100,26935958500,247000,246500,247500,246500,206
|
||||
20250214,133000,26885094500,247000,247000,247000,246500,357
|
||||
20250214,132900,26796967500,247000,247000,247000,246500,138
|
||||
20250214,132800,26762912000,246500,247500,247500,246500,282
|
||||
20250214,132700,26693192000,247500,246500,247500,246500,117
|
||||
20250214,132600,26664310000,246500,246500,247000,246500,164
|
||||
20250214,132500,26623824000,247000,246500,247500,246500,237
|
||||
20250214,132400,26565310000,247000,246500,247500,246500,289
|
||||
20250214,132300,26493965000,247000,247000,247000,246500,172
|
||||
20250214,132200,26451524500,246500,247000,247000,246500,275
|
||||
20250214,132100,26383665000,247000,247000,247000,246000,116
|
||||
20250214,132000,26355047000,247000,246500,247000,246000,299
|
||||
20250214,131900,26281308500,246500,246500,246500,246000,196
|
||||
20250214,131800,26233015000,246500,247000,247000,246000,301
|
||||
20250214,131700,26158758500,247000,246000,247000,246000,133
|
||||
20250214,131600,26125999000,246500,246500,247000,245500,2295
|
||||
20250214,131500,25561957500,246500,247000,247000,246000,515
|
||||
20250214,131400,25434799500,246500,246000,247000,246000,1222
|
||||
20250214,131300,25133772000,247000,247000,247000,246000,269
|
||||
20250214,131200,25067524000,246500,246500,247000,246500,254
|
||||
20250214,131100,25004824000,246500,247000,247000,246000,816
|
||||
20250214,131000,24803948000,247000,247500,247500,246000,260
|
||||
20250214,130900,24739803500,247500,247500,247500,246000,918
|
||||
20250214,130800,24513426000,247500,247500,247500,246500,772
|
||||
20250214,130700,24322769000,247000,247000,247500,247000,80
|
||||
20250214,130600,24302988500,247000,247500,247500,247000,178
|
||||
20250214,130500,24258965500,247500,246500,247500,246500,160
|
||||
20250214,130400,24219443500,247000,247500,248000,246500,586
|
||||
20250214,130300,24074630500,247500,247000,247500,247000,152
|
||||
20250214,130200,24037058000,247000,247500,248000,247000,435
|
||||
20250214,130100,23929435000,247000,247500,247500,247000,211
|
||||
20250214,130000,23877278000,247500,247500,247500,247000,285
|
||||
20250214,125900,23806775500,247500,247500,247500,247000,149
|
||||
20250214,125800,23769948500,247500,247500,247500,247000,160
|
||||
20250214,125700,23730398500,247500,247500,247500,247000,147
|
||||
20250214,125600,23694045000,247500,247500,247500,247000,190
|
||||
20250214,125500,23647064000,247500,247500,247500,247000,1056
|
||||
20250214,125400,23385715500,247500,247000,247500,246500,170
|
||||
20250214,125300,23343728500,247500,247500,247500,247000,61
|
||||
20250214,125200,23328642500,247500,247000,247500,246500,166
|
||||
20250214,125100,23287607500,247000,247500,247500,247000,110
|
||||
20250214,125000,23260423000,247000,247500,247500,247000,102
|
||||
20250214,124900,23235196500,247500,247000,247500,247000,136
|
||||
20250214,124800,23201573500,247000,246500,247500,246500,131
|
||||
20250214,124700,23169212000,246500,247000,247500,246500,383
|
||||
20250214,124600,23074757500,247000,247000,247500,246500,600
|
||||
20250214,124500,22926747500,246500,247000,247000,246500,155
|
||||
20250214,124400,22888510500,247000,246500,247000,246500,189
|
||||
20250214,124300,22841869500,247000,247000,247000,246500,276
|
||||
20250214,124200,22773752000,247000,246500,247000,246500,164
|
||||
20250214,124100,22733300000,247000,247000,247500,246500,337
|
||||
20250214,124000,22650014500,247000,247000,247500,246500,124
|
||||
20250214,123900,22619380500,247000,247500,247500,246500,503
|
||||
20250214,123800,22495144000,247000,247500,247500,247000,323
|
||||
20250214,123700,22415238000,247500,247500,247500,246500,153
|
||||
20250214,123600,22377442000,247500,247500,247500,247000,51
|
||||
20250214,123500,22364829000,247000,247000,247500,247000,158
|
||||
20250214,123400,22325779500,247500,247500,247500,247000,82
|
||||
20250214,123300,22305485500,247500,247500,248000,247000,133
|
||||
20250214,123200,22272596000,247500,247500,247500,247000,205
|
||||
20250214,123100,22221927000,247500,247500,248000,247000,410
|
||||
20250214,123000,22120397500,247500,248000,248000,247000,540
|
||||
20250214,122900,21986817500,248000,248000,248000,247500,125
|
||||
20250214,122800,21955838000,248000,247500,248000,247500,110
|
||||
20250214,122700,21928592500,248000,247500,248000,247500,152
|
||||
20250214,122600,21890932000,247500,248000,248000,247500,161
|
||||
20250214,122500,21851061000,248000,248000,248000,247500,132
|
||||
20250214,122400,21818375000,247500,247500,248000,247000,1126
|
||||
20250214,122300,21539520500,247000,247500,247500,247000,58
|
||||
20250214,122200,21525172000,247500,247500,247500,247000,55
|
||||
20250214,122100,21511564500,247500,247000,247500,247000,120
|
||||
20250214,122000,21481865000,247500,247500,247500,247000,91
|
||||
20250214,121900,21459352000,247500,247500,247500,247000,260
|
||||
20250214,121800,21395008000,247000,247000,247500,246500,48
|
||||
20250214,121700,21383147500,247000,247000,247500,247000,926
|
||||
20250214,121600,21154221000,247500,247500,247500,247000,183
|
||||
20250214,121500,21108939500,247500,247500,247500,247000,44
|
||||
20250214,121400,21098065000,247000,247500,247500,247000,716
|
||||
20250214,121300,20921199500,247500,247500,247500,247000,131
|
||||
20250214,121200,20888781500,247000,247500,247500,247000,36
|
||||
20250214,121100,20879882500,247000,247500,247500,247000,74
|
||||
20250214,121000,20861582500,247000,247500,247500,247000,79
|
||||
20250214,120900,20842037000,247000,247500,247500,247000,25
|
||||
20250214,120800,20835855000,247500,247000,247500,247000,265
|
||||
20250214,120700,20770365000,247500,247500,247500,247000,91
|
||||
20250214,120600,20747845000,247500,247000,247500,247000,98
|
||||
20250214,120500,20723623000,247000,247500,247500,247000,98
|
||||
20250214,120400,20699378000,247500,247500,247500,247000,164
|
||||
20250214,120300,20658797500,247500,247500,247500,247000,47
|
||||
20250214,120200,20647171000,247500,247500,247500,247000,59
|
||||
20250214,120100,20632580000,247000,247500,247500,247000,623
|
||||
20250214,120000,20478555000,247500,247500,247500,247000,122
|
||||
20250214,115900,20448372500,247500,247000,247500,247000,85
|
||||
20250214,115800,20427342500,247500,247500,247500,247000,221
|
||||
20250214,115700,20372656500,247500,247500,247500,247000,44
|
||||
20250214,115600,20361771000,247500,247500,247500,247000,107
|
||||
20250214,115500,20335310500,247500,247500,247500,247000,167
|
||||
20250214,115400,20294014500,247500,247500,247500,247000,40
|
||||
20250214,115300,20284117500,247500,247000,247500,246500,393
|
||||
20250214,115200,20187030000,247000,246500,247000,246500,155
|
||||
20250214,115100,20148764000,247000,247000,247000,246500,50
|
||||
20250214,115000,20136419500,247000,247000,247000,246500,336
|
||||
20250214,114900,20053474500,246500,246500,247000,246500,112
|
||||
20250214,114800,20025850500,246500,246500,247000,246000,154
|
||||
20250214,114700,19987903000,246500,248000,248000,246000,2850
|
||||
20250214,114600,19284568500,248000,248000,248000,247000,1487
|
||||
20250214,114500,18916494000,247500,248500,248500,247500,417
|
||||
20250214,114400,18813094500,248500,248500,248500,248000,126
|
||||
20250214,114300,18781836000,248500,248500,248500,248000,158
|
||||
20250214,114200,18742608500,248500,248500,248500,248000,49
|
||||
20250214,114100,18730439000,248500,248000,248500,248000,45
|
||||
20250214,114000,18719271000,248500,248000,248500,248000,68
|
||||
20250214,113900,18702381000,248500,248000,248500,248000,16
|
||||
20250214,113800,18698407000,248000,248000,248500,247500,493
|
||||
20250214,113700,18576138500,248000,248500,248500,247500,818
|
||||
20250214,113600,18373283500,248000,248500,248500,248000,119
|
||||
20250214,113500,18343765000,248500,248500,248500,248000,52
|
||||
20250214,113400,18330860000,248000,248500,248500,248000,181
|
||||
20250214,113300,18285916500,248000,248000,248500,248000,148
|
||||
20250214,113200,18249184500,248000,248500,248500,248000,97
|
||||
20250214,113100,18225121500,248500,248500,248500,248000,60
|
||||
20250214,113000,18210227500,248500,248500,248500,248000,272
|
||||
20250214,112900,18142750500,248500,248500,248500,248000,90
|
||||
20250214,112800,18120422000,248500,248500,248500,248000,120
|
||||
20250214,112700,18090609000,248500,248000,248500,248000,125
|
||||
20250214,112600,18059572000,248500,247500,248500,247500,81
|
||||
20250214,112500,18039464000,248000,248500,248500,247500,57
|
||||
20250214,112400,18025324500,248000,248500,249000,248000,2692
|
||||
20250214,112300,17356838000,248500,249000,249000,248500,53
|
||||
20250214,112200,17343657500,248500,248500,249000,248500,64
|
||||
20250214,112100,17327731500,249000,249000,249000,248500,46
|
||||
20250214,112000,17316288000,248500,249000,249000,248500,57
|
||||
20250214,111900,17302102000,249000,248500,249000,248500,521
|
||||
20250214,111800,17172608500,249000,249000,249000,248500,169
|
||||
20250214,111700,17130581500,249000,249000,249000,248500,127
|
||||
20250214,111600,17098991500,248500,249000,249000,248500,156
|
||||
20250214,111500,17060182000,249000,249000,249000,248500,164
|
||||
20250214,111400,17019367000,248500,248500,249000,248500,94
|
||||
20250214,111300,16995987000,249000,248500,249000,248500,171
|
||||
20250214,111200,16953426000,248500,248500,249000,248500,223
|
||||
20250214,111100,16897988500,249000,249000,249000,248500,77
|
||||
20250214,111000,16878833500,249000,249000,249000,248500,234
|
||||
20250214,110900,16820610000,249000,248500,249000,248500,79
|
||||
20250214,110800,16800959000,248500,249000,249000,248500,110
|
||||
20250214,110700,16773611000,249000,249000,249000,248500,74
|
||||
20250214,110600,16755201500,249000,249000,249000,248500,81
|
||||
20250214,110500,16735044000,249000,249000,249000,248500,33
|
||||
20250214,110400,16726829500,249000,248500,249000,248500,97
|
||||
20250214,110300,16702690500,249000,248500,249000,248500,348
|
||||
20250214,110200,16616193000,248500,249000,249000,248500,42
|
||||
20250214,110100,16605744500,248500,249000,249000,248500,37
|
||||
20250214,110000,16596540000,249000,248500,249000,248500,563
|
||||
20250214,105900,16456359500,248500,248500,249000,248500,164
|
||||
20250214,105800,16415596000,249000,248500,249000,248500,99
|
||||
20250214,105700,16390987500,249000,248500,249000,248500,201
|
||||
20250214,105600,16340975000,248500,248500,249000,248500,63
|
||||
20250214,105500,16325306000,248500,248500,249000,248500,37
|
||||
20250214,105400,16316110500,249000,248500,249000,248500,36
|
||||
20250214,105300,16307157000,249000,249000,249000,248500,28
|
||||
20250214,105200,16300189000,248500,249000,249000,248500,145
|
||||
20250214,105100,16264096500,249000,248500,249000,248500,38
|
||||
20250214,105000,16254647000,249000,248500,249000,248500,63
|
||||
20250214,104900,16238968500,248500,249000,249000,248500,44
|
||||
20250214,104800,16228033500,248500,248500,249000,248000,74
|
||||
20250214,104700,16209632500,248500,248500,249000,248000,208
|
||||
20250214,104600,16157970500,248500,248500,249000,248500,69
|
||||
20250214,104500,16140807500,248500,248500,248500,248000,125
|
||||
20250214,104400,16109749500,248500,248500,249000,248000,413
|
||||
20250214,104300,16007132500,248500,248500,249000,248500,191
|
||||
20250214,104200,15959662000,248500,248500,249000,248500,232
|
||||
20250214,104100,15901983000,249000,249000,249000,248500,40
|
||||
20250214,104000,15892035000,248500,249000,249000,248500,34
|
||||
20250214,103900,15883579500,248500,248500,249000,248500,71
|
||||
20250214,103800,15865924000,249000,248500,249000,248500,161
|
||||
20250214,103700,15825897500,248000,248500,249000,248000,594
|
||||
20250214,103600,15678322500,248500,248500,249000,248500,93
|
||||
20250214,103500,15655188500,248500,249000,249000,248500,470
|
||||
20250214,103400,15538364000,249000,248500,249000,248500,160
|
||||
20250214,103300,15498588000,248500,249000,249500,248500,4633
|
||||
20250214,103200,14345064500,249500,248000,249500,248000,4295
|
||||
20250214,103100,13276817000,248500,248000,248500,247500,1219
|
||||
20250214,103000,12974511000,247500,248000,248000,247500,57
|
||||
20250214,102900,12960380500,247500,248000,248000,247500,62
|
||||
20250214,102800,12945015000,247500,248000,248000,247500,39
|
||||
20250214,102700,12935355500,248000,247500,248000,247500,111
|
||||
20250214,102600,12907847000,247500,247500,248000,247500,128
|
||||
20250214,102500,12876128500,247500,248000,248000,247500,125
|
||||
20250214,102400,12845158000,248000,248000,248000,247500,110
|
||||
20250214,102300,12817911500,248000,248000,248000,247500,362
|
||||
20250214,102200,12728241500,247500,248000,248000,247500,136
|
||||
20250214,102100,12694569500,247500,248000,248000,247500,1437
|
||||
20250214,102000,12338894500,247500,248000,248000,247500,99
|
||||
20250214,101900,12314370500,247500,247500,248000,247500,118
|
||||
20250214,101800,12285153500,247500,247500,248000,247500,138
|
||||
20250214,101700,12250951000,247500,247500,248000,247500,77
|
||||
20250214,101600,12231879000,247500,247500,248000,247500,591
|
||||
20250214,101500,12085583500,248000,247500,248000,247500,261
|
||||
20250214,101400,12020969500,248000,248000,248000,247500,103
|
||||
20250214,101300,11995445500,247500,248000,248000,247500,175
|
||||
20250214,101200,11952114000,247500,248000,248000,247500,452
|
||||
20250214,101100,11840040500,247500,248000,248000,247500,55
|
||||
20250214,101000,11826417000,247500,248000,248000,247500,96
|
||||
20250214,100900,11802635500,247500,247500,248000,247500,233
|
||||
20250214,100800,11744892000,247500,248000,248000,247500,1041
|
||||
20250214,100700,11486848000,248000,248000,248500,248000,157
|
||||
20250214,100600,11447903500,248500,248500,248500,248000,154
|
||||
20250214,100500,11409686500,248000,248000,248500,248000,881
|
||||
20250214,100400,11191065000,248000,248000,248500,248000,1089
|
||||
20250214,100300,10920980000,248000,248500,248500,248000,129
|
||||
20250214,100200,10888965000,248500,248000,248500,247500,485
|
||||
20250214,100100,10768692000,248000,248000,248500,247500,468
|
||||
20250214,100000,10652625500,248000,248000,248500,247500,803
|
||||
20250214,095900,10453496000,247500,247500,248000,247000,856
|
||||
20250214,095800,10241457000,247500,247500,248000,247500,476
|
||||
20250214,095700,10123633500,247500,248000,248000,247000,1309
|
||||
20250214,095600,9799647500,248000,248000,248000,247500,275
|
||||
20250214,095500,9731545000,248000,248000,248000,247500,303
|
||||
20250214,095400,9656442000,248000,248000,248500,247500,2499
|
||||
20250214,095300,9037075500,248000,248500,248500,248000,201
|
||||
20250214,095200,8987188000,248500,248500,248500,248000,252
|
||||
20250214,095100,8924651500,248000,248500,248500,248000,111
|
||||
20250214,095000,8897093000,248000,248000,248500,247500,217
|
||||
20250214,094900,8843263500,248000,247500,248000,247500,164
|
||||
20250214,094800,8802613000,248000,247500,248000,247500,1038
|
||||
20250214,094700,8545213500,247500,247500,248000,247500,235
|
||||
20250214,094600,8487004500,247500,248500,248500,247500,1364
|
||||
20250214,094500,8148970000,248000,248500,248500,248000,834
|
||||
20250214,094400,7942070500,248000,248500,248500,248000,204
|
||||
20250214,094300,7891427500,248500,248000,248500,248000,167
|
||||
20250214,094200,7849986500,248000,248500,248500,247500,751
|
||||
20250214,094100,7663739000,248500,248500,248500,248000,307
|
||||
20250214,094000,7587566000,248500,248500,248500,248000,232
|
||||
20250214,093900,7529957500,248000,248000,248500,247500,547
|
||||
20250214,093800,7394299000,248000,247500,248000,247500,324
|
||||
20250214,093700,7313980500,247500,248000,248500,247500,1778
|
||||
20250214,093600,6873046500,248000,247000,248500,247000,1434
|
||||
20250214,093500,6517572000,247500,247500,247500,247000,173
|
||||
20250214,093400,6474769500,247500,247000,247500,246500,422
|
||||
20250214,093300,6370548500,247000,247000,247000,246500,185
|
||||
20250214,093200,6324921000,246500,247000,247000,246500,158
|
||||
20250214,093100,6285926000,247000,246500,247000,246500,164
|
||||
20250214,093000,6245456500,247000,247000,247000,246500,241
|
||||
20250214,092900,6185996000,246500,247000,247000,246500,101
|
||||
20250214,092800,6161073500,246500,247500,247500,246500,93
|
||||
20250214,092700,6138120000,247500,248000,248000,246500,1480
|
||||
20250214,092600,5772145500,247000,247500,248000,247000,819
|
||||
20250214,092500,5569592500,247000,247000,247500,247000,347
|
||||
20250214,092400,5483845000,247000,246000,247000,246000,481
|
||||
20250214,092300,5365253500,246500,246500,246500,246000,80
|
||||
20250214,092200,5345545000,246000,246000,246500,245500,871
|
||||
20250214,092100,5131285500,245500,245500,246000,245500,212
|
||||
20250214,092000,5079207500,245500,245000,246000,244500,4483
|
||||
20250214,091900,3980917500,245500,245500,245500,245000,66
|
||||
20250214,091800,3964737000,245500,245000,245500,245000,375
|
||||
20250214,091700,3872763000,245500,245000,246000,245000,628
|
||||
20250214,091600,3718590500,245500,245000,245500,245000,2071
|
||||
20250214,091500,3210757000,245500,245500,245500,245000,181
|
||||
20250214,091400,3166327000,245500,245000,245500,245000,315
|
||||
20250214,091300,3089102000,245500,245500,245500,245000,123
|
||||
20250214,091200,3058942000,245500,245500,245500,245000,419
|
||||
20250214,091100,2956181000,245500,245500,245500,245000,386
|
||||
20250214,091000,2861446500,245500,245000,246000,245000,477
|
||||
20250214,090900,2744373000,245000,245000,245500,244500,771
|
||||
20250214,090800,2555500500,245500,245500,246000,244500,2445
|
||||
20250214,090700,1955659500,246000,246000,246000,245500,533
|
||||
20250214,090600,1824664500,246000,246000,246000,245500,590
|
||||
20250214,090500,1679639000,246000,246000,246000,245500,618
|
||||
20250214,090400,1527817000,246000,246500,247000,246000,692
|
||||
20250214,090300,1357379500,246000,247000,247000,245500,1313
|
||||
20250214,090200,1033999500,246500,247000,247500,246500,1057
|
||||
20250214,090100,773037000,247000,247000,247500,246500,571
|
||||
20250214,090000,632040500,247500,247500,247500,246500,2537
|
||||
|
Reference in New Issue
Block a user