Update 2025-02-24 2828 candle_min
This commit is contained in:
710
214450/min/candle-20250224.csv
Normal file
710
214450/min/candle-20250224.csv
Normal file
@@ -0,0 +1,710 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,204800,21752426500,283000,283000,283000,283000,1383
|
||||
20250224,204700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,204600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,204500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,204400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,204300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,204200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,204100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,204000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,203900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,203800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,203700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,203600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,203500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,203400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,203300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,203200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,203100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,203000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,202900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,202800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,202700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,202600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,202500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,202400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,202300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,202200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,202100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,202000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,201900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,201800,21752426500,283000,283000,283000,283000,1383
|
||||
20250224,201700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,201600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,201500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,201400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,201300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,201200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,201100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,201000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,200900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,200800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,200700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,200600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,200500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,200400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,200300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,200200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,200100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,200000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,195900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,195800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,195700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,195600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,195500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,195400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,195300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,195200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,195100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,195000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,194900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,194800,21752426500,283000,283000,283000,283000,1383
|
||||
20250224,194700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,194600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,194500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,194400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,194300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,194200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,194100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,194000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,193900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,193800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,193700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,193600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,193500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,193400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,193300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,193200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,193100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,193000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,192900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,192800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,192700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,192600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,192500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,192400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,192300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,192200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,192100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,192000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,191900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,191800,21752426500,283000,283000,283000,283000,1383
|
||||
20250224,191700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,191600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,191500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,191400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,191300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,191200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,191100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,191000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,190900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,190800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,190700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,190600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,190500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,190400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,190300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,190200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,190100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,190000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,185900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,185800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,185700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,185600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,185500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,185400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,185300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,185200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,185100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,185000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,184900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,184800,21752426500,283000,283000,283000,283000,1383
|
||||
20250224,184700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,184600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,184500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,184400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,184300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,184200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,184100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,184000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,183900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,183800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,183700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,183600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,183500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,183400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,183300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,183200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,183100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,183000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,182900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,182800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,182700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,182600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,182500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,182400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,182300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,182200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,182100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,182000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,181900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,181800,21752426500,283000,283000,283000,283000,1383
|
||||
20250224,181700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,181600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,181500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,181400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,181300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,181200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,181100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,181000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,180900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,180800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,180700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,180600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,180500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,180400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,180300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,180200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,180100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,180000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,175900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,175800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,175700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,175600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,175500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,175400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,175300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,175200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,175100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,175000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,174900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,174800,21752426500,283000,283000,283000,283000,1383
|
||||
20250224,174700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,174600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,174500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,174400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,174300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,174200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,174100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,174000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,173900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,173800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,173700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,173600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,173500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,173400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,173300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,173200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,173100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,173000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,172900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,172800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,172700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,172600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,172500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,172400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,172300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,172200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,172100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,172000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,171900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,171800,21752426500,283000,283000,283000,283000,1383
|
||||
20250224,171700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,171600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,171500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,171400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,171300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,171200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,171100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,171000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,170900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,170800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,170700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,170600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,170500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,170400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,170300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,170200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,170100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,170000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,165900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,165800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,165700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,165600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,165500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,165400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,165300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,165200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,165100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,165000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,164900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,164800,21752426500,283000,283000,283000,283000,1383
|
||||
20250224,164700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,164600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,164500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,164400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,164300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,164200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,164100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,164000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,163900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,163800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,163700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,163600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,163500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,163400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,163300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,163200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,163100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,163000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,162900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,162800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,162700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,162600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,162500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,162400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,162300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,162200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,162100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,162000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,161900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,161800,21752426500,283000,283000,283000,283000,1383
|
||||
20250224,161700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,161600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,161500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,161400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,161300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,161200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,161100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,161000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,160900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,160800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,160700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,160600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,160500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,160400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,160300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,160200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,160100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,160000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,155900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,155800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,155700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,155600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,155500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,155400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,155300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,155200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,155100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,155000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,154900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,154800,21752426500,283000,283000,283000,283000,1383
|
||||
20250224,154700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,154600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,154500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,154400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,154300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,154200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,154100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,154000,21752426500,283000,283000,283000,283000,0
|
||||
20250224,153900,21752426500,283000,283000,283000,283000,0
|
||||
20250224,153800,21752426500,283000,283000,283000,283000,0
|
||||
20250224,153700,21752426500,283000,283000,283000,283000,0
|
||||
20250224,153600,21752426500,283000,283000,283000,283000,0
|
||||
20250224,153500,21752426500,283000,283000,283000,283000,0
|
||||
20250224,153400,21752426500,283000,283000,283000,283000,0
|
||||
20250224,153300,21752426500,283000,283000,283000,283000,0
|
||||
20250224,153200,21752426500,283000,283000,283000,283000,0
|
||||
20250224,153100,21752426500,283000,283000,283000,283000,0
|
||||
20250224,153000,21752426500,283000,283000,283000,283000,1383
|
||||
20250224,152900,21361037500,283000,283000,283000,283000,0
|
||||
20250224,152800,21361037500,283000,283000,283000,283000,0
|
||||
20250224,152700,21361037500,283000,283000,283000,283000,0
|
||||
20250224,152600,21361037500,283000,283000,283000,283000,0
|
||||
20250224,152500,21361037500,283000,283000,283000,283000,0
|
||||
20250224,152400,21361037500,283000,283000,283000,283000,0
|
||||
20250224,152300,21361037500,283000,283000,283000,283000,0
|
||||
20250224,152200,21361037500,283000,283000,283000,283000,0
|
||||
20250224,152100,21361037500,283000,283000,283000,283000,0
|
||||
20250224,152000,21361037500,283000,283000,283000,283000,0
|
||||
20250224,151900,21361037500,283000,284000,284000,283000,217
|
||||
20250224,151800,21299490500,284000,283500,284000,283500,196
|
||||
20250224,151700,21243910000,283000,283500,283500,283000,25
|
||||
20250224,151600,21236832500,283500,283000,283500,283000,667
|
||||
20250224,151500,21048067000,283000,283500,284000,283000,288
|
||||
20250224,151400,20966419000,284000,283500,284000,283500,283
|
||||
20250224,151300,20886182500,283500,284000,284000,283500,226
|
||||
20250224,151200,20822107500,283500,283500,284000,283500,28
|
||||
20250224,151100,20814168500,284000,284000,284000,283500,176
|
||||
20250224,151000,20764192000,284000,283500,284000,283500,731
|
||||
20250224,150900,20556932000,284000,283500,284000,283500,68
|
||||
20250224,150800,20537648000,283500,283500,284000,283500,72
|
||||
20250224,150700,20517205000,284000,284000,284000,283500,43
|
||||
20250224,150600,20504995500,284000,283500,284000,283500,112
|
||||
20250224,150500,20473191500,284000,284000,284000,283500,41
|
||||
20250224,150400,20461559500,283500,284000,284000,283500,73
|
||||
20250224,150300,20440831000,284000,284000,284000,283500,584
|
||||
20250224,150200,20274978000,284000,283500,284000,283500,32
|
||||
20250224,150100,20265900000,283500,283500,283500,283000,54
|
||||
20250224,150000,20250593500,283000,283000,284000,283000,78
|
||||
20250224,145900,20228487500,283500,283000,284000,283000,76
|
||||
20250224,145800,20206969500,283500,283000,283500,283000,183
|
||||
20250224,145700,20155148500,283500,283000,283500,282500,894
|
||||
20250224,145600,19902117000,283000,283000,283500,283000,476
|
||||
20250224,145500,19767243000,283500,283000,283500,283000,178
|
||||
20250224,145400,19716858500,283000,283000,283000,283000,17
|
||||
20250224,145300,19712047500,283500,283000,283500,283000,65
|
||||
20250224,145200,19693648500,283000,283000,283500,283000,112
|
||||
20250224,145100,19661950000,283500,283000,283500,283000,33
|
||||
20250224,145000,19652603000,283000,283500,283500,283000,98
|
||||
20250224,144900,19624828500,283000,283500,283500,283000,121
|
||||
20250224,144800,19590558500,283500,283000,283500,283000,11
|
||||
20250224,144700,19587443500,283500,283500,283500,283000,39
|
||||
20250224,144600,19576403000,283000,283000,283500,283000,238
|
||||
20250224,144500,19508983000,283000,283000,283500,283000,124
|
||||
20250224,144400,19473890500,283000,282500,283000,282500,331
|
||||
20250224,144300,19380297000,282500,283000,283000,282500,20
|
||||
20250224,144200,19374645000,282500,283000,283000,282500,74
|
||||
20250224,144100,19353736000,283000,283000,283000,282500,11
|
||||
20250224,144000,19350626000,282500,282500,283000,282500,30
|
||||
20250224,143900,19342146000,283000,282500,283000,282500,24
|
||||
20250224,143800,19335364000,282500,283000,283000,282500,72
|
||||
20250224,143700,19315020000,282500,282500,283000,282500,165
|
||||
20250224,143600,19268404500,283000,282500,283000,282500,25
|
||||
20250224,143500,19261340000,282500,282500,283000,282500,19
|
||||
20250224,143400,19255969500,282000,282500,282500,282000,115
|
||||
20250224,143300,19223509500,282500,282500,282500,282000,85
|
||||
20250224,143200,19199513500,282000,282000,282500,282000,12
|
||||
20250224,143100,19196125500,282500,282000,282500,282000,58
|
||||
20250224,143000,19179767000,282500,282500,282500,282000,21
|
||||
20250224,142900,19173838000,282000,282500,282500,282000,32
|
||||
20250224,142800,19164805000,282000,283000,283000,282000,313
|
||||
20250224,142700,19076380000,282500,283000,283000,282500,76
|
||||
20250224,142600,19054905000,282500,282500,283000,282500,24
|
||||
20250224,142500,19048120000,283000,282500,283000,282500,33
|
||||
20250224,142400,19038782500,283000,282500,283000,282500,170
|
||||
20250224,142300,18990698500,282500,282500,283000,282500,16
|
||||
20250224,142200,18986174000,282500,282500,283000,282500,59
|
||||
20250224,142100,18969484000,283000,282000,283000,282000,557
|
||||
20250224,142000,18812015500,282500,282500,283000,282000,338
|
||||
20250224,141900,18716534000,282500,282500,282500,282000,22
|
||||
20250224,141800,18710325000,282000,282000,282500,282000,10
|
||||
20250224,141700,18707502500,282000,281000,282000,281000,384
|
||||
20250224,141600,18599323500,281500,281500,281500,281000,271
|
||||
20250224,141500,18523165000,281500,281500,281500,281000,74
|
||||
20250224,141400,18502363500,281000,281000,281500,281000,14
|
||||
20250224,141300,18498424500,281000,281500,281500,281000,67
|
||||
20250224,141200,18479596000,281500,281000,281500,281000,21
|
||||
20250224,141100,18473691000,281500,281000,281500,281000,13
|
||||
20250224,141000,18470034000,281000,281000,281500,281000,71
|
||||
20250224,140900,18450082000,281500,281000,281500,281000,9
|
||||
20250224,140800,18447551000,281500,281500,281500,281000,59
|
||||
20250224,140700,18430955500,281500,281500,281500,281000,78
|
||||
20250224,140600,18409033000,281000,281000,281500,281000,162
|
||||
20250224,140500,18363508500,281000,281500,281500,281000,452
|
||||
20250224,140400,18236440500,281500,281000,281500,281000,26
|
||||
20250224,140300,18229129500,281500,281500,281500,281000,17
|
||||
20250224,140200,18224348000,281000,281500,281500,281000,76
|
||||
20250224,140100,18202981000,281000,281500,281500,281000,23
|
||||
20250224,140000,18196513500,281500,281500,281500,281000,27
|
||||
20250224,135900,18188918500,281500,281500,281500,281000,103
|
||||
20250224,135800,18159956000,281000,281500,281500,281000,40
|
||||
20250224,135700,18148714000,281500,281000,281500,281000,182
|
||||
20250224,135600,18097565500,281000,281500,281500,281000,60
|
||||
20250224,135500,18080703500,281000,281000,281500,281000,97
|
||||
20250224,135400,18053442000,281000,281500,281500,281000,78
|
||||
20250224,135300,18031518000,281000,281000,281500,281000,39
|
||||
20250224,135200,18020557500,281000,281500,281500,281000,196
|
||||
20250224,135100,17965480000,281500,281500,281500,281000,14
|
||||
20250224,135000,17961542500,281500,281500,281500,281000,31
|
||||
20250224,134900,17952823500,281000,281500,281500,281000,11
|
||||
20250224,134800,17949730000,281000,281500,282000,281000,229
|
||||
20250224,134700,17885292500,281500,281500,281500,281000,59
|
||||
20250224,134600,17868692000,281000,281500,281500,281000,13
|
||||
20250224,134500,17865035000,281000,281500,281500,281000,63
|
||||
20250224,134400,17847316500,282000,281500,282000,281500,32
|
||||
20250224,134300,17838306500,281500,281500,282000,281000,138
|
||||
20250224,134200,17799509000,281000,281500,281500,281000,18
|
||||
20250224,134100,17794447500,281500,282000,282000,281000,84
|
||||
20250224,134000,17770794000,282000,282000,282000,281500,67
|
||||
20250224,133900,17751908000,281000,282000,282000,281000,160
|
||||
20250224,133800,17706871500,281500,282000,282000,281500,225
|
||||
20250224,133700,17643520000,282000,282000,282500,281500,145
|
||||
20250224,133600,17602630500,282500,282500,282500,282000,26
|
||||
20250224,133500,17595294000,282500,283000,283000,282000,141
|
||||
20250224,133400,17555454500,282500,283000,283000,282500,59
|
||||
20250224,133300,17538785000,282500,282000,282500,282000,161
|
||||
20250224,133200,17493351500,282000,282000,282500,282000,456
|
||||
20250224,133100,17364750000,282000,281000,282000,281000,83
|
||||
20250224,133000,17341424500,281500,281500,281500,281000,93
|
||||
20250224,132900,17315248000,281500,281500,281500,281500,66
|
||||
20250224,132800,17296669000,281000,281000,281500,281000,8
|
||||
20250224,132700,17294419000,281500,282000,282000,281000,50
|
||||
20250224,132600,17280344000,281500,281000,282000,281000,91
|
||||
20250224,132500,17254735000,281500,281000,281500,281000,26
|
||||
20250224,132400,17247424500,281500,281500,281500,281000,102
|
||||
20250224,132300,17218725000,281500,281500,281500,281000,348
|
||||
20250224,132200,17120915000,281000,281500,281500,281000,67
|
||||
20250224,132100,17102072000,281500,281500,281500,281000,36
|
||||
20250224,132000,17091949500,281500,281500,281500,281000,1414
|
||||
20250224,131900,16694613500,281000,281000,281500,281000,120
|
||||
20250224,131800,16660864000,281000,281000,281500,281000,82
|
||||
20250224,131700,16637814000,281500,282000,282000,281000,878
|
||||
20250224,131600,16390759500,282000,282000,282000,281500,84
|
||||
20250224,131500,16367111000,281500,281500,282000,281500,93
|
||||
20250224,131400,16340930500,282000,282000,282000,281500,252
|
||||
20250224,131300,16269971500,281500,282000,282500,281500,169
|
||||
20250224,131200,16222320000,282000,282500,282500,282000,181
|
||||
20250224,131100,16171275500,282000,282000,282500,282000,18
|
||||
20250224,131000,16166196500,282000,282000,282500,282000,5
|
||||
20250224,130900,16164785000,282000,282500,282500,282000,71
|
||||
20250224,130800,16144757500,282500,282000,282500,282000,125
|
||||
20250224,130700,16109453000,282500,282500,282500,282000,29
|
||||
20250224,130600,16101271500,282500,282000,282500,282000,153
|
||||
20250224,130500,16058099500,282000,282500,282500,282000,30
|
||||
20250224,130400,16049634000,282000,282500,282500,282000,60
|
||||
20250224,130300,16032711500,282000,282000,282500,282000,6
|
||||
20250224,130200,16031019000,282000,282000,282500,281500,104
|
||||
20250224,130100,16001715500,282000,282000,282500,281500,38
|
||||
20250224,130000,15991003500,281500,282500,282500,281500,104
|
||||
20250224,125900,15961677500,282000,282500,282500,282000,16
|
||||
20250224,125800,15957163000,282000,282000,282500,282000,77
|
||||
20250224,125700,15935448500,282000,282500,282500,282000,29
|
||||
20250224,125600,15927264500,282500,282000,282500,282000,12
|
||||
20250224,125500,15923877000,282500,281500,282500,281500,122
|
||||
20250224,125400,15889486000,282000,282000,282500,282000,70
|
||||
20250224,125300,15869745000,282000,282000,282500,282000,40
|
||||
20250224,125200,15858460500,282000,282500,282500,281500,78
|
||||
20250224,125100,15836467000,282500,282000,282500,282000,65
|
||||
20250224,125000,15818136000,282000,282500,282500,282000,145
|
||||
20250224,124900,15777244500,282500,282500,282500,282000,39
|
||||
20250224,124800,15766242500,282000,282000,282500,282000,130
|
||||
20250224,124700,15729579500,282500,282000,282500,282000,39
|
||||
20250224,124600,15718573000,282000,282500,282500,281500,953
|
||||
20250224,124500,15449777000,282000,282500,282500,282000,30
|
||||
20250224,124400,15441315000,282000,282000,282500,281500,136
|
||||
20250224,124300,15402962000,282000,282000,282500,282000,48
|
||||
20250224,124200,15389421500,282000,282500,282500,282000,61
|
||||
20250224,124100,15372214000,282500,282000,282500,282000,119
|
||||
20250224,124000,15338652000,282000,282000,282500,282000,27
|
||||
20250224,123900,15331035500,282000,282000,282500,282000,68
|
||||
20250224,123800,15311858000,282500,282000,282500,282000,27
|
||||
20250224,123700,15304239000,282000,282000,282500,282000,291
|
||||
20250224,123600,15222176000,282000,282500,282500,282000,51
|
||||
20250224,123500,15207777000,282000,282000,282500,282000,94
|
||||
20250224,123400,15181264500,282500,282000,282500,282000,81
|
||||
20250224,123300,15158419500,282000,282500,282500,282000,22
|
||||
20250224,123200,15152215000,282000,282500,282500,282000,123
|
||||
20250224,123100,15117480000,282500,282500,283000,282000,415
|
||||
20250224,123000,15000236500,283000,282500,283000,282500,103
|
||||
20250224,122900,14971137500,282500,282500,283000,282500,51
|
||||
20250224,122800,14956729500,282500,283000,283000,282500,198
|
||||
20250224,122700,14900788500,283000,282500,283000,282500,53
|
||||
20250224,122600,14885813500,282500,282500,283000,282500,322
|
||||
20250224,122500,14794847500,283000,282500,283000,282500,55
|
||||
20250224,122400,14779305500,282500,282500,283000,282500,89
|
||||
20250224,122300,14754158500,283000,283000,283000,282500,103
|
||||
20250224,122200,14725054000,283000,283000,283500,282500,115
|
||||
20250224,122100,14692510500,283000,283500,283500,282500,556
|
||||
20250224,122000,14535178500,283000,283500,283500,283000,295
|
||||
20250224,121900,14451692000,283000,283500,283500,283000,56
|
||||
20250224,121800,14435843500,283500,283500,283500,283000,240
|
||||
20250224,121700,14367812000,284000,283500,284000,283500,44
|
||||
20250224,121600,14355331500,283500,283500,284000,283500,93
|
||||
20250224,121500,14328963000,283500,283500,284000,283500,18
|
||||
20250224,121400,14323859500,284000,284000,284000,283500,5
|
||||
20250224,121300,14322440000,283500,284000,284000,283500,14
|
||||
20250224,121200,14318467500,283500,283500,284000,283500,63
|
||||
20250224,121100,14300606500,283500,283500,284000,283500,16
|
||||
20250224,121000,14296069000,283500,284000,284000,283500,11
|
||||
20250224,120900,14292946500,283500,283500,284000,283500,70
|
||||
20250224,120800,14273096500,283500,283500,283500,283500,15
|
||||
20250224,120700,14268844000,284000,284000,284000,283500,18
|
||||
20250224,120600,14263732500,283500,284000,284000,283500,22
|
||||
20250224,120500,14257491500,284000,284000,284000,283500,119
|
||||
20250224,120400,14223704000,284500,284500,284500,284000,90
|
||||
20250224,120300,14198106500,284500,284500,284500,284000,270
|
||||
20250224,120200,14121419000,284500,284000,284500,284000,103
|
||||
20250224,120100,14092129500,284000,284000,284500,284000,56
|
||||
20250224,120000,14076224500,284000,284500,284500,284000,50
|
||||
20250224,115900,14062021500,284500,284000,284500,283500,169
|
||||
20250224,115800,14014023000,284000,284000,284000,283500,121
|
||||
20250224,115700,13979689500,283500,284000,284000,283500,29
|
||||
20250224,115600,13971463000,284000,284000,284000,283500,30
|
||||
20250224,115500,13962955500,284000,283500,284000,283500,20
|
||||
20250224,115400,13957277500,283500,284000,284000,283500,76
|
||||
20250224,115300,13935717000,283500,284000,284000,283500,32
|
||||
20250224,115200,13926639500,284000,283500,284000,283500,78
|
||||
20250224,115100,13904501500,283500,284000,284000,283500,180
|
||||
20250224,115000,13853413500,283500,284000,284000,283500,64
|
||||
20250224,114900,13835265000,284000,283500,284000,283500,30
|
||||
20250224,114800,13826748000,283500,284000,284000,283500,17
|
||||
20250224,114700,13821923000,283500,284000,284000,283500,67
|
||||
20250224,114600,13802918000,283500,284000,284000,283500,25
|
||||
20250224,114500,13795825500,283500,284000,284000,283500,21
|
||||
20250224,114400,13789866500,283500,283500,284000,283500,110
|
||||
20250224,114300,13758677000,284000,283500,284000,283500,84
|
||||
20250224,114200,13734854000,284000,284000,284000,283500,22
|
||||
20250224,114100,13728609000,283500,284000,284000,283500,18
|
||||
20250224,114000,13723499500,283500,284000,284000,283500,167
|
||||
20250224,113900,13676098000,284000,283500,284000,283500,38
|
||||
20250224,113800,13665314000,284000,284000,284000,283500,44
|
||||
20250224,113700,13652829000,284000,283500,284000,283500,134
|
||||
20250224,113600,13614816000,284500,284000,284500,284000,70
|
||||
20250224,113500,13594933500,284500,284000,284500,284000,137
|
||||
20250224,113400,13556019000,284500,284000,284500,284000,340
|
||||
20250224,113300,13459429500,284500,284500,284500,284000,71
|
||||
20250224,113200,13439256000,284500,284500,284500,284000,75
|
||||
20250224,113100,13417923500,284000,284500,284500,284000,19
|
||||
20250224,113000,13412519500,284500,285000,285000,284500,62
|
||||
20250224,112900,13394875500,284500,285000,285000,284500,111
|
||||
20250224,112800,13363291000,284500,285000,285000,284500,10
|
||||
20250224,112700,13360442500,285000,285000,285000,284500,28
|
||||
20250224,112600,13352465000,285000,284500,285500,284500,181
|
||||
20250224,112500,13300901500,284500,285000,285000,284500,87
|
||||
20250224,112400,13276124500,284500,285000,285000,284500,204
|
||||
20250224,112300,13218066000,285000,285000,285000,284500,26
|
||||
20250224,112200,13210657000,284500,285000,285000,284500,86
|
||||
20250224,112100,13186183000,285000,285000,285000,284500,115
|
||||
20250224,112000,13153411500,285000,284500,285000,284500,35
|
||||
20250224,111900,13143441000,285000,285500,285500,284500,21
|
||||
20250224,111800,13137455500,285500,285500,286000,285000,261
|
||||
20250224,111700,13063033000,286000,285500,286000,285500,15
|
||||
20250224,111600,13058746000,286000,285500,286000,285500,280
|
||||
20250224,111500,12978800000,285500,285500,286000,285000,103
|
||||
20250224,111400,12949396000,285500,285500,286000,285500,67
|
||||
20250224,111300,12930264000,286000,285500,286000,285500,29
|
||||
20250224,111200,12921983000,285500,286000,286000,285000,275
|
||||
20250224,111100,12843416000,286000,286000,286000,285500,43
|
||||
20250224,111000,12831123500,285500,284500,285500,284500,586
|
||||
20250224,110900,12664040000,284500,285000,285000,284500,17
|
||||
20250224,110800,12659198500,285000,285000,285000,284500,62
|
||||
20250224,110700,12641556500,284500,284500,285000,284500,21
|
||||
20250224,110600,12635578000,284500,285000,285000,284500,24
|
||||
20250224,110500,12628741500,285000,284000,285000,284000,321
|
||||
20250224,110400,12537441000,284000,284000,284500,284000,168
|
||||
20250224,110300,12489726500,283500,284500,284500,283500,195
|
||||
20250224,110200,12434347000,284500,284000,284500,284000,106
|
||||
20250224,110100,12404241500,284000,283500,284000,283500,68
|
||||
20250224,110000,12384959000,284000,283500,284000,283500,121
|
||||
20250224,105900,12350603500,284000,283500,284000,283500,71
|
||||
20250224,105800,12330473000,284000,283500,284000,283500,25
|
||||
20250224,105700,12323377500,283500,284000,284000,283500,92
|
||||
20250224,105600,12297288500,284000,284000,284000,283500,31
|
||||
20250224,105500,12288486000,284000,283500,284000,283500,37
|
||||
20250224,105400,12277990000,283500,284000,284500,283500,205
|
||||
20250224,105300,12219779000,284000,284500,284500,284000,17
|
||||
20250224,105200,12214948500,284500,284500,284500,284000,94
|
||||
20250224,105100,12188207000,284000,283000,284000,283000,257
|
||||
20250224,105000,12115282500,283000,284000,284000,283000,451
|
||||
20250224,104900,11987298500,284000,284000,284000,283500,217
|
||||
20250224,104800,11925673500,283500,284000,284000,283500,23
|
||||
20250224,104700,11919150000,284000,283500,284000,283500,75
|
||||
20250224,104600,11897883500,283500,284000,284000,283500,20
|
||||
20250224,104500,11892211000,283500,283000,284000,283000,247
|
||||
20250224,104400,11822188500,283500,283500,283500,283000,57
|
||||
20250224,104300,11806042000,283000,283500,283500,283000,146
|
||||
20250224,104200,11764721500,283000,283500,283500,283000,38
|
||||
20250224,104100,11753965500,283500,283500,283500,283000,22
|
||||
20250224,104000,11747731500,283500,283000,283500,283000,140
|
||||
20250224,103900,11708107000,283000,283000,283500,283000,50
|
||||
20250224,103800,11693956000,283000,283000,283500,283000,220
|
||||
20250224,103700,11631695500,283500,283500,283500,283500,190
|
||||
20250224,103600,11577830500,283500,283500,284000,283500,119
|
||||
20250224,103500,11544092500,283500,283500,284000,283500,6
|
||||
20250224,103400,11542390500,283500,283500,284000,283500,5
|
||||
20250224,103300,11540972000,284000,283500,284000,283500,80
|
||||
20250224,103200,11518286000,283500,284000,284000,283500,19
|
||||
20250224,103100,11512897000,284000,284000,284000,283500,11
|
||||
20250224,103000,11509775500,284000,284500,285000,283500,818
|
||||
20250224,102900,11277134000,284500,283500,284500,283500,120
|
||||
20250224,102800,11243079500,284000,284000,284000,283500,91
|
||||
20250224,102700,11217247000,283500,282500,283500,282500,441
|
||||
20250224,102600,11092395000,282500,283000,283000,282500,155
|
||||
20250224,102500,11048601000,282500,283000,283000,282500,66
|
||||
20250224,102400,11029954500,283000,283000,283000,282500,40
|
||||
20250224,102300,11018650000,283000,283000,283500,282000,726
|
||||
20250224,102200,10813255000,283500,283000,283500,283000,67
|
||||
20250224,102100,10794290000,283000,283500,284000,283000,256
|
||||
20250224,102000,10721731000,283000,283000,283500,283000,134
|
||||
20250224,101900,10683807000,283500,283000,283500,283000,156
|
||||
20250224,101800,10639658000,283000,283500,283500,283000,474
|
||||
20250224,101700,10505505000,283000,283500,283500,283000,55
|
||||
20250224,101600,10489929500,283000,283500,283500,283000,264
|
||||
20250224,101500,10415197000,283000,283500,284000,283000,296
|
||||
20250224,101400,10331306000,283000,284000,284000,283000,247
|
||||
20250224,101300,10261234000,284000,284000,284500,284000,12
|
||||
20250224,101200,10257823500,284000,284500,284500,283500,267
|
||||
20250224,101100,10182001500,284000,284500,284500,284000,100
|
||||
20250224,101000,10153578000,284000,283000,285000,283000,416
|
||||
20250224,100900,10035541500,283000,283000,283500,283000,70
|
||||
20250224,100800,10015719500,283000,283500,284000,283000,114
|
||||
20250224,100700,9983419000,283500,283500,284000,283500,82
|
||||
20250224,100600,9960155500,284000,283500,284000,283500,109
|
||||
20250224,100500,9929249000,283500,283000,283500,282500,56
|
||||
20250224,100400,9913385000,282500,282500,283500,282500,286
|
||||
20250224,100300,9832458000,282500,282000,283000,281500,341
|
||||
20250224,100200,9736257500,281500,281500,284000,281500,499
|
||||
20250224,100100,9595444500,282000,283500,283500,281500,675
|
||||
20250224,100000,9404813000,283500,284000,284000,283000,389
|
||||
20250224,095900,9294567000,284000,283500,284000,283500,274
|
||||
20250224,095800,9216884500,283500,284500,285000,283500,1185
|
||||
20250224,095700,8880312000,284500,284500,285000,284500,158
|
||||
20250224,095600,8835358500,284500,285000,285000,284500,99
|
||||
20250224,095500,8807191000,284500,284500,284500,284500,24
|
||||
20250224,095400,8800363000,284500,284500,284500,284000,52
|
||||
20250224,095300,8785570000,284500,284500,284500,284000,617
|
||||
20250224,095200,8610073500,284500,285000,285000,284500,59
|
||||
20250224,095100,8593264000,285000,284500,285000,284500,84
|
||||
20250224,095000,8569338000,284500,285000,285000,284500,99
|
||||
20250224,094900,8541158000,285000,284500,285000,284500,246
|
||||
20250224,094800,8471063000,284500,284500,285000,284500,63
|
||||
20250224,094700,8453139000,284500,284500,284500,284000,89
|
||||
20250224,094600,8427823500,285000,285500,285500,284500,1256
|
||||
20250224,094500,8069727000,285500,286500,287500,285500,979
|
||||
20250224,094400,7789364000,286500,286500,287000,286500,23
|
||||
20250224,094300,7782774000,286500,287000,287500,286500,69
|
||||
20250224,094200,7762975500,287500,287000,287500,286500,99
|
||||
20250224,094100,7734584000,287000,286500,287000,286500,100
|
||||
20250224,094000,7705898000,286000,287000,287000,286000,751
|
||||
20250224,093900,7490837000,287000,287500,288000,286500,490
|
||||
20250224,093800,7350109500,287500,287500,287500,287000,40
|
||||
20250224,093700,7338611500,287500,288000,288500,287500,570
|
||||
20250224,093600,7174390000,288000,288500,288500,288000,74
|
||||
20250224,093500,7153070500,288000,288000,288500,287500,371
|
||||
20250224,093400,7046233500,287500,287500,287500,287500,119
|
||||
20250224,093300,7012021000,287500,287000,287500,286500,226
|
||||
20250224,093200,6947151500,287000,288000,288500,287000,610
|
||||
20250224,093100,6771875000,288000,288000,288000,287500,343
|
||||
20250224,093000,6673137500,288000,288500,288500,287500,537
|
||||
20250224,092900,6518320500,289000,290000,290000,288500,540
|
||||
20250224,092800,6362134000,290000,291000,291000,289500,1093
|
||||
20250224,092700,6044824000,291000,292500,292500,291000,1891
|
||||
20250224,092600,5493439000,292500,292000,292500,292000,82
|
||||
20250224,092500,5469469000,292000,291500,292000,291500,359
|
||||
20250224,092400,5364693000,292000,292500,293000,292000,226
|
||||
20250224,092300,5298595500,292000,291500,294000,290500,942
|
||||
20250224,092200,5023604500,291500,292500,293500,291500,1360
|
||||
20250224,092100,4625364000,292500,292000,292500,292000,502
|
||||
20250224,092000,4478608000,292500,290500,292500,290500,2719
|
||||
20250224,091900,3685737000,290000,289500,290500,289500,190
|
||||
20250224,091800,3630621000,289500,289500,290000,288500,453
|
||||
20250224,091700,3499390500,289500,288500,289500,288000,153
|
||||
20250224,091600,3455228000,288500,288000,289000,288000,291
|
||||
20250224,091500,3371276000,288500,288000,288500,287500,256
|
||||
20250224,091400,3297496500,287500,288500,290000,287500,603
|
||||
20250224,091300,3123709500,289000,290000,290500,288500,703
|
||||
20250224,091200,2920487500,291000,291000,291500,289500,999
|
||||
20250224,091100,2630053500,291000,289000,291000,289000,864
|
||||
20250224,091000,2379314500,288500,289000,289500,288500,209
|
||||
20250224,090900,2318920000,288500,288000,289000,287500,1355
|
||||
20250224,090800,1928502500,288000,289000,289000,288000,146
|
||||
20250224,090700,1886421000,288500,288500,289500,288000,213
|
||||
20250224,090600,1824979000,288500,289000,290000,288000,306
|
||||
20250224,090500,1736565000,288500,288000,289000,288000,515
|
||||
20250224,090400,1588070000,287500,288000,288000,286500,264
|
||||
20250224,090300,1512225500,288000,289000,290500,287500,755
|
||||
20250224,090200,1294035500,289000,290000,290500,288500,948
|
||||
20250224,090100,1019547000,290000,287500,290000,286000,524
|
||||
20250224,090000,868281500,287500,284000,287500,283500,3022
|
||||
|
Reference in New Issue
Block a user