Update 2025-02-24 2828 candle_min
This commit is contained in:
731
277810/min/candle-20250224.csv
Normal file
731
277810/min/candle-20250224.csv
Normal file
@@ -0,0 +1,731 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,210900,226113122000,390000,390000,390000,390000,11639
|
||||
20250224,210800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,210700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,210600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,210500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,210400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,210300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,210200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,210100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,210000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,205900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,205800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,205700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,205600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,205500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,205400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,205300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,205200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,205100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,205000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,204900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,204800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,204700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,204600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,204500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,204400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,204300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,204200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,204100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,204000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,203900,226113122000,390000,390000,390000,390000,11639
|
||||
20250224,203800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,203700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,203600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,203500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,203400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,203300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,203200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,203100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,203000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,202900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,202800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,202700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,202600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,202500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,202400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,202300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,202200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,202100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,202000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,201900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,201800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,201700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,201600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,201500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,201400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,201300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,201200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,201100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,201000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,200900,226113122000,390000,390000,390000,390000,11639
|
||||
20250224,200800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,200700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,200600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,200500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,200400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,200300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,200200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,200100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,200000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,195900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,195800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,195700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,195600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,195500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,195400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,195300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,195200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,195100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,195000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,194900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,194800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,194700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,194600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,194500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,194400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,194300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,194200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,194100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,194000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,193900,226113122000,390000,390000,390000,390000,11639
|
||||
20250224,193800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,193700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,193600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,193500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,193400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,193300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,193200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,193100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,193000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,192900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,192800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,192700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,192600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,192500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,192400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,192300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,192200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,192100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,192000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,191900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,191800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,191700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,191600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,191500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,191400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,191300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,191200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,191100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,191000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,190900,226113122000,390000,390000,390000,390000,11639
|
||||
20250224,190800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,190700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,190600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,190500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,190400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,190300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,190200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,190100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,190000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,185900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,185800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,185700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,185600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,185500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,185400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,185300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,185200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,185100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,185000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,184900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,184800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,184700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,184600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,184500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,184400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,184300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,184200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,184100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,184000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,183900,226113122000,390000,390000,390000,390000,11639
|
||||
20250224,183800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,183700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,183600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,183500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,183400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,183300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,183200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,183100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,183000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,182900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,182800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,182700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,182600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,182500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,182400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,182300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,182200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,182100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,182000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,181900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,181800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,181700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,181600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,181500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,181400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,181300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,181200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,181100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,181000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,180900,226113122000,390000,390000,390000,390000,11639
|
||||
20250224,180800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,180700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,180600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,180500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,180400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,180300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,180200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,180100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,180000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,175900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,175800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,175700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,175600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,175500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,175400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,175300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,175200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,175100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,175000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,174900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,174800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,174700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,174600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,174500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,174400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,174300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,174200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,174100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,174000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,173900,226113122000,390000,390000,390000,390000,11639
|
||||
20250224,173800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,173700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,173600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,173500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,173400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,173300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,173200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,173100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,173000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,172900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,172800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,172700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,172600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,172500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,172400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,172300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,172200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,172100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,172000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,171900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,171800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,171700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,171600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,171500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,171400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,171300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,171200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,171100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,171000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,170900,226113122000,390000,390000,390000,390000,11639
|
||||
20250224,170800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,170700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,170600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,170500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,170400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,170300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,170200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,170100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,170000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,165900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,165800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,165700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,165600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,165500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,165400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,165300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,165200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,165100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,165000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,164900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,164800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,164700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,164600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,164500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,164400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,164300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,164200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,164100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,164000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,163900,226113122000,390000,390000,390000,390000,11639
|
||||
20250224,163800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,163700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,163600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,163500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,163400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,163300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,163200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,163100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,163000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,162900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,162800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,162700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,162600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,162500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,162400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,162300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,162200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,162100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,162000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,161900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,161800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,161700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,161600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,161500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,161400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,161300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,161200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,161100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,161000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,160900,226113122000,390000,390000,390000,390000,11639
|
||||
20250224,160800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,160700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,160600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,160500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,160400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,160300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,160200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,160100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,160000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,155900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,155800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,155700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,155600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,155500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,155400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,155300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,155200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,155100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,155000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,154900,226113122000,390000,390000,390000,390000,0
|
||||
20250224,154800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,154700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,154600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,154500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,154400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,154300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,154200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,154100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,154000,226113122000,390000,390000,390000,390000,0
|
||||
20250224,153900,226113122000,390000,390000,390000,390000,11639
|
||||
20250224,153800,226113122000,390000,390000,390000,390000,0
|
||||
20250224,153700,226113122000,390000,390000,390000,390000,0
|
||||
20250224,153600,226113122000,390000,390000,390000,390000,0
|
||||
20250224,153500,226113122000,390000,390000,390000,390000,0
|
||||
20250224,153400,226113122000,390000,390000,390000,390000,0
|
||||
20250224,153300,226113122000,390000,390000,390000,390000,0
|
||||
20250224,153200,226113122000,390000,390000,390000,390000,0
|
||||
20250224,153100,226113122000,390000,390000,390000,390000,0
|
||||
20250224,153000,226113122000,390000,390000,390000,390000,11639
|
||||
20250224,152900,221573912000,391000,391000,391000,391000,0
|
||||
20250224,152800,221573912000,391000,391000,391000,391000,0
|
||||
20250224,152700,221573912000,391000,391000,391000,391000,0
|
||||
20250224,152600,221573912000,391000,391000,391000,391000,0
|
||||
20250224,152500,221573912000,391000,391000,391000,391000,0
|
||||
20250224,152400,221573912000,391000,391000,391000,391000,0
|
||||
20250224,152300,221573912000,391000,391000,391000,391000,0
|
||||
20250224,152200,221573912000,391000,391000,391000,391000,0
|
||||
20250224,152100,221573912000,391000,391000,391000,391000,0
|
||||
20250224,152000,221573912000,391000,391000,391000,391000,0
|
||||
20250224,151900,221573912000,391000,391000,391000,390500,2180
|
||||
20250224,151800,220722015000,391000,389000,391000,388500,4107
|
||||
20250224,151700,219121423000,389000,389500,389500,388500,5753
|
||||
20250224,151600,216883340000,389000,389000,389500,389000,3044
|
||||
20250224,151500,215698779500,389500,389000,389500,389000,1315
|
||||
20250224,151400,215186833000,389000,389500,390000,389000,2421
|
||||
20250224,151300,214243952000,390000,390000,390500,389500,3234
|
||||
20250224,151200,212982794500,390000,391000,391000,390000,2992
|
||||
20250224,151100,211815385000,391000,390500,391000,390500,512
|
||||
20250224,151000,211615278500,391000,390500,391500,390000,1466
|
||||
20250224,150900,211042284500,390500,391000,391000,390000,1396
|
||||
20250224,150800,210497154500,391000,390500,391000,390500,554
|
||||
20250224,150700,210280616500,390500,391000,391000,390000,1200
|
||||
20250224,150600,209811895500,391000,391000,391500,390000,2542
|
||||
20250224,150500,208818732500,391000,391500,391500,390500,1066
|
||||
20250224,150400,208401942500,391000,391500,392000,391000,681
|
||||
20250224,150300,208135505000,392000,391000,392000,391000,1502
|
||||
20250224,150200,207547262500,391000,390500,391000,390000,1826
|
||||
20250224,150100,206833992000,390500,390500,391000,390000,1772
|
||||
20250224,150000,206141761000,390500,390500,391000,390000,2167
|
||||
20250224,145900,205295350000,390500,391000,391500,390500,972
|
||||
20250224,145800,204915358000,390500,391500,392000,390500,1111
|
||||
20250224,145700,204480773500,391500,392000,392500,391500,1275
|
||||
20250224,145600,203981136500,392500,392500,393000,392000,1548
|
||||
20250224,145500,203373391000,393000,392500,393000,392500,659
|
||||
20250224,145400,203114618000,392500,392500,393500,392000,2642
|
||||
20250224,145300,202076989000,393000,392500,393000,392000,1198
|
||||
20250224,145200,201606861500,392500,392500,393000,392000,2242
|
||||
20250224,145100,200727095000,392500,392000,392500,391500,1840
|
||||
20250224,145000,200005730000,392000,390000,392000,390000,2500
|
||||
20250224,144900,199027894000,390000,389500,390500,389000,2783
|
||||
20250224,144800,197942866500,389500,389500,391000,389000,4513
|
||||
20250224,144700,196184329500,389000,387500,389500,387500,3456
|
||||
20250224,144600,194842045000,387500,389000,389500,387000,3557
|
||||
20250224,144500,193461308000,389000,388000,390000,388000,4519
|
||||
20250224,144400,191705005000,387500,386500,388000,386000,2539
|
||||
20250224,144300,190722677000,386000,386500,387000,386000,3209
|
||||
20250224,144200,189482149000,387000,385000,387000,385000,4235
|
||||
20250224,144100,187847300500,385500,385000,386000,384000,5134
|
||||
20250224,144000,185871763500,385500,386000,386500,384000,8380
|
||||
20250224,143900,182642395500,386000,390000,390500,385000,32922
|
||||
20250224,143800,169852191500,390500,390500,391000,390000,1724
|
||||
20250224,143700,169178948500,390500,390500,391000,390500,818
|
||||
20250224,143600,168859469500,391000,390500,391000,390500,740
|
||||
20250224,143500,168570466500,391000,390500,391000,390500,393
|
||||
20250224,143400,168416963000,391000,391000,391000,390500,702
|
||||
20250224,143300,168142612000,391000,391500,391500,390500,2510
|
||||
20250224,143200,167161176000,391000,391000,391500,391000,491
|
||||
20250224,143100,166969162500,391000,391000,391500,390500,2301
|
||||
20250224,143000,166069457000,391500,391000,391500,391000,403
|
||||
20250224,142900,165911833000,391000,391000,391500,390500,1826
|
||||
20250224,142800,165197920000,391500,391500,392000,391000,348
|
||||
20250224,142700,165061686500,391500,391500,392000,391000,2487
|
||||
20250224,142600,164088057500,392000,392000,392000,391500,1327
|
||||
20250224,142500,163567967500,391500,391500,392000,391000,672
|
||||
20250224,142400,163304897000,391000,391500,391500,391000,1611
|
||||
20250224,142300,162674240000,391500,390500,391500,390000,1738
|
||||
20250224,142200,161995365000,390500,390000,390500,390000,694
|
||||
20250224,142100,161724430500,390500,390500,391000,390000,2702
|
||||
20250224,142000,160669277500,391000,390500,391500,390000,3571
|
||||
20250224,141900,159274099000,390500,391000,391000,390500,5201
|
||||
20250224,141800,157243066000,390500,391000,391500,390500,1359
|
||||
20250224,141700,156712270000,391000,391000,391500,390500,5277
|
||||
20250224,141600,154649272500,391000,392000,392000,391000,4815
|
||||
20250224,141500,152764476000,391500,392000,393000,391500,3808
|
||||
20250224,141400,151272004500,392000,393500,393500,392000,3054
|
||||
20250224,141300,150072768000,393500,394000,394000,393000,1104
|
||||
20250224,141200,149638531000,394000,393500,394000,393000,591
|
||||
20250224,141100,149405982000,393500,393500,393500,393000,121
|
||||
20250224,141000,149358400000,393000,392500,393500,392500,856
|
||||
20250224,140900,149022051500,393000,392500,393000,392500,158
|
||||
20250224,140800,148960011000,392500,392500,393000,392000,679
|
||||
20250224,140700,148693536000,392500,392500,393000,392000,489
|
||||
20250224,140600,148501641500,392500,392500,393000,392000,715
|
||||
20250224,140500,148221011000,392000,392000,392500,392000,629
|
||||
20250224,140400,147974148000,392000,392000,392500,392000,245
|
||||
20250224,140300,147878037000,392000,393000,393000,392000,2094
|
||||
20250224,140200,147057006500,393000,394000,394000,392500,3286
|
||||
20250224,140100,145765574500,394000,393500,394000,393000,844
|
||||
20250224,140000,145433192000,393000,393500,394000,393000,464
|
||||
20250224,135900,145250616500,393500,394000,394000,393000,746
|
||||
20250224,135800,144957035000,393500,393000,393500,392500,590
|
||||
20250224,135700,144725002000,393000,392500,393000,392000,568
|
||||
20250224,135600,144502010500,392500,392000,392500,391500,2176
|
||||
20250224,135500,143649024000,391500,393500,393500,391500,13948
|
||||
20250224,135400,138173796500,393500,393500,394000,393000,536
|
||||
20250224,135300,137963029500,393500,393500,394000,393000,1165
|
||||
20250224,135200,137504764500,393500,393500,393500,393000,1775
|
||||
20250224,135100,136806434000,393500,393500,394000,393000,1703
|
||||
20250224,135000,136136413000,393000,395000,395000,393000,11339
|
||||
20250224,134900,131665634000,395500,395000,395500,395000,987
|
||||
20250224,134800,131275468000,395500,395500,395500,395000,238
|
||||
20250224,134700,131181358000,396000,395500,396000,395000,393
|
||||
20250224,134600,131025961500,395500,395500,395500,395000,229
|
||||
20250224,134500,130935475500,395000,395500,396000,395000,576
|
||||
20250224,134400,130707660000,396000,396000,396000,395500,137
|
||||
20250224,134300,130653430500,396000,395500,396000,395500,1276
|
||||
20250224,134200,130148634500,395500,396000,396500,395500,185
|
||||
20250224,134100,130075430000,395500,395500,396500,395500,1146
|
||||
20250224,134000,129621695500,396000,395500,396000,395500,271
|
||||
20250224,133900,129514502000,395500,395500,396000,395500,212
|
||||
20250224,133800,129430651000,395500,395500,395500,395000,585
|
||||
20250224,133700,129199291000,395500,397000,397000,395500,3925
|
||||
20250224,133600,127646150500,396500,397000,397500,396500,724
|
||||
20250224,133500,127359035000,397000,397500,397500,397000,476
|
||||
20250224,133400,127170051000,397500,397500,397500,397000,343
|
||||
20250224,133300,127033804000,397500,397500,397500,397000,109
|
||||
20250224,133200,126990477500,397500,397500,397500,397000,64
|
||||
20250224,133100,126965064000,396500,397000,397500,396500,742
|
||||
20250224,133000,126670571500,397000,397000,397000,396500,77
|
||||
20250224,132900,126640034000,396500,396500,397000,396500,309
|
||||
20250224,132800,126517478500,397000,396500,397000,396500,73
|
||||
20250224,132700,126488525500,396500,397000,397000,396500,60
|
||||
20250224,132600,126464728500,397000,397000,397000,396500,272
|
||||
20250224,132500,126356865000,396500,397000,397000,396500,180
|
||||
20250224,132400,126285478500,396500,396500,397000,396500,295
|
||||
20250224,132300,126168509000,396500,397000,397500,396500,523
|
||||
20250224,132200,125960929000,397000,398000,398000,397000,553
|
||||
20250224,132100,125741097500,398000,398000,398000,397500,104
|
||||
20250224,132000,125699729000,398000,397500,398000,397500,43
|
||||
20250224,131900,125682632500,397500,398000,398000,397500,138
|
||||
20250224,131800,125627760000,398000,398000,398000,397500,141
|
||||
20250224,131700,125571643000,398000,397500,398000,397500,78
|
||||
20250224,131600,125540603000,397500,398000,398000,397500,152
|
||||
20250224,131500,125480121500,397500,397500,398000,397500,156
|
||||
20250224,131400,125418054500,397500,398000,398000,397500,92
|
||||
20250224,131300,125381455000,398000,398000,398000,397500,98
|
||||
20250224,131200,125342459000,398000,398000,398000,397500,48
|
||||
20250224,131100,125323373000,397500,398000,398000,397500,89
|
||||
20250224,131000,125287985500,398000,397500,398000,397500,106
|
||||
20250224,130900,125245835500,398000,398000,398000,397500,51
|
||||
20250224,130800,125225539500,398000,398000,398000,397500,146
|
||||
20250224,130700,125167433000,398000,398000,398000,397500,354
|
||||
20250224,130600,125026556500,397500,397500,398000,397500,407
|
||||
20250224,130500,124864629000,398000,397500,398000,397500,129
|
||||
20250224,130400,124813311500,398000,397500,398000,397500,993
|
||||
20250224,130300,124418322000,398000,397000,398000,396500,419
|
||||
20250224,130200,124251847000,397000,397000,397000,396500,133
|
||||
20250224,130100,124199049000,396500,396500,397000,396000,269
|
||||
20250224,130000,124092357500,396500,396000,396500,396000,214
|
||||
20250224,125900,124007508500,396000,395500,396000,395500,538
|
||||
20250224,125800,123794480500,396000,396000,396000,395500,176
|
||||
20250224,125700,123724796500,395500,395500,396000,395500,34
|
||||
20250224,125600,123711343000,395500,396000,396000,395500,149
|
||||
20250224,125500,123652381500,396000,396000,396000,395500,73
|
||||
20250224,125400,123623492000,396000,396000,396000,395500,567
|
||||
20250224,125300,123399066500,396000,396000,396000,395500,89
|
||||
20250224,125200,123363857500,395500,395500,396000,395500,267
|
||||
20250224,125100,123258217500,396000,396000,396000,395500,66
|
||||
20250224,125000,123232088500,396000,395000,396000,395000,125
|
||||
20250224,124900,123182662000,395500,395500,395500,395000,130
|
||||
20250224,124800,123131259500,395500,396000,396000,395000,1338
|
||||
20250224,124700,122602076500,395500,395500,396000,395500,66
|
||||
20250224,124600,122575958000,396000,395500,396000,395500,124
|
||||
20250224,124500,122526904000,395500,395500,396500,395500,141
|
||||
20250224,124400,122471090500,396000,396000,396500,395500,234
|
||||
20250224,124300,122378444000,396000,396000,396500,395500,614
|
||||
20250224,124200,122135255000,396000,396500,396500,396000,391
|
||||
20250224,124100,121980228500,396500,396000,396500,395500,176
|
||||
20250224,124000,121910517000,396000,395500,396000,395500,241
|
||||
20250224,123900,121815121500,395500,395500,396000,395500,628
|
||||
20250224,123800,121566708000,395500,395000,395500,395000,240
|
||||
20250224,123700,121471811000,395000,395000,395500,395000,71
|
||||
20250224,123600,121443753500,395500,395500,395500,395000,551
|
||||
20250224,123500,121226025000,395000,395000,395500,395000,164
|
||||
20250224,123400,121161211500,395500,395500,395500,395000,204
|
||||
20250224,123300,121080603500,395500,395000,395500,395000,577
|
||||
20250224,123200,120852685500,395000,395500,395500,395000,569
|
||||
20250224,123100,120627923000,395500,396000,396000,395500,1277
|
||||
20250224,123000,120122863500,395500,395500,396000,395500,295
|
||||
20250224,122900,120006132000,396000,396000,396500,395500,3156
|
||||
20250224,122800,118756521000,396500,396000,396500,396000,116
|
||||
20250224,122700,118710554000,396500,396500,396500,396000,124
|
||||
20250224,122600,118661410500,396500,396000,396500,396000,158
|
||||
20250224,122500,118598781000,396500,396000,396500,396000,227
|
||||
20250224,122400,118508812000,396000,396500,396500,396000,178
|
||||
20250224,122300,118438277000,396000,396000,396500,396000,78
|
||||
20250224,122200,118407376000,396500,396500,396500,396000,77
|
||||
20250224,122100,118376870500,396500,396500,396500,396500,566
|
||||
20250224,122000,118152451500,396500,396000,397000,396000,440
|
||||
20250224,121900,117978038500,396000,396500,396500,396000,396
|
||||
20250224,121800,117821220500,396000,396500,397000,396000,1206
|
||||
20250224,121700,117343039500,397000,396500,397000,396500,137
|
||||
20250224,121600,117288709500,397000,397000,397000,396500,235
|
||||
20250224,121500,117195455000,396500,397000,397500,396500,337
|
||||
20250224,121400,117061667000,397500,397000,397500,397000,373
|
||||
20250224,121300,116913581500,397000,397000,397000,396500,125
|
||||
20250224,121200,116863962500,397000,396500,397000,396500,131
|
||||
20250224,121100,116812001500,396500,396500,397000,396500,106
|
||||
20250224,121000,116769967500,397000,396500,397000,396500,62
|
||||
20250224,120900,116745380000,397000,397000,397000,396500,53
|
||||
20250224,120800,116724348500,397000,396500,397000,396500,151
|
||||
20250224,120700,116664471000,396500,397500,397500,396500,351
|
||||
20250224,120600,116525103000,397000,397500,398000,397000,261
|
||||
20250224,120500,116421433000,397500,397500,397500,397000,267
|
||||
20250224,120400,116315342500,397500,397500,397500,397000,118
|
||||
20250224,120300,116268441500,397500,397500,398000,397000,462
|
||||
20250224,120200,116084740000,398000,397000,398000,396500,1325
|
||||
20250224,120100,115558654500,397000,396500,397000,396500,127
|
||||
20250224,120000,115508274000,396500,396500,397000,396500,115
|
||||
20250224,115900,115462674000,396500,396500,397000,396500,249
|
||||
20250224,115800,115363913500,397000,396500,397000,396500,401
|
||||
20250224,115700,115204914000,396500,396500,397000,396500,137
|
||||
20250224,115600,115150593000,396500,396500,397000,396000,931
|
||||
20250224,115500,114781429000,397000,396500,397000,396500,330
|
||||
20250224,115400,114650573500,397000,397000,397000,396500,861
|
||||
20250224,115300,114309176500,397000,396500,397000,396500,125
|
||||
20250224,115200,114259598500,397000,397500,398000,396500,1811
|
||||
20250224,115100,113540546000,397500,397500,397500,397000,337
|
||||
20250224,115000,113406684500,397500,397000,397500,397000,295
|
||||
20250224,114900,113289441000,397500,397000,397500,397000,378
|
||||
20250224,114800,113139368500,397000,397500,397500,397000,596
|
||||
20250224,114700,112902679500,397500,397000,397500,397000,318
|
||||
20250224,114600,112776321000,398000,398500,398500,397500,1700
|
||||
20250224,114500,112099756000,398500,398000,399000,398000,353
|
||||
20250224,114400,111959122000,398500,398500,398500,398000,312
|
||||
20250224,114300,111834825500,398500,398000,398500,398000,260
|
||||
20250224,114200,111731259500,398500,398500,398500,398000,145
|
||||
20250224,114100,111673530500,398000,398000,398500,398000,397
|
||||
20250224,114000,111515505500,398500,397500,398500,397500,397
|
||||
20250224,113900,111357486000,398000,398000,398000,397500,160
|
||||
20250224,113800,111293822500,398000,397500,398000,397500,223
|
||||
20250224,113700,111205113000,397500,397500,397500,397000,523
|
||||
20250224,113600,110997226000,397000,397000,397500,397000,101
|
||||
20250224,113500,110957123500,397000,397000,397500,397000,366
|
||||
20250224,113400,110811811500,397000,397000,397500,397000,185
|
||||
20250224,113300,110738361500,397500,398000,398000,397000,387
|
||||
20250224,113200,110584658500,398000,398000,398000,397500,142
|
||||
20250224,113100,110528210000,398000,398000,398000,397500,350
|
||||
20250224,113000,110389081500,397500,398500,399000,397500,748
|
||||
20250224,112900,110091148500,399000,399000,399000,398500,261
|
||||
20250224,112800,109987022000,399000,399000,399000,398500,105
|
||||
20250224,112700,109945137000,399000,399000,399000,398500,56
|
||||
20250224,112600,109922818000,398500,398500,399000,398500,82
|
||||
20250224,112500,109890121000,398500,398000,398500,398000,296
|
||||
20250224,112400,109772181000,398500,398000,398500,398000,222
|
||||
20250224,112300,109683805500,398000,397500,398000,397500,360
|
||||
20250224,112200,109540629500,397500,397500,398000,397000,286
|
||||
20250224,112100,109426985500,397500,397500,398000,397500,380
|
||||
20250224,112000,109275874500,397500,398500,399000,397500,1023
|
||||
20250224,111900,108868793000,399000,399500,400000,398500,1609
|
||||
20250224,111800,108227001500,399500,399500,400000,399500,519
|
||||
20250224,111700,108019657500,399500,399500,399500,399500,264
|
||||
20250224,111600,107914189500,399500,399500,399500,399000,839
|
||||
20250224,111500,107579088500,399500,399500,400000,399500,147
|
||||
20250224,111400,107520352500,400000,400000,400500,399500,241
|
||||
20250224,111300,107423949000,400000,400500,401000,400000,185
|
||||
20250224,111200,107349892500,400500,400500,401000,400000,459
|
||||
20250224,111100,107166071500,400500,399500,400500,399000,663
|
||||
20250224,111000,106901271500,398500,400000,400000,398500,1353
|
||||
20250224,110900,106360797000,400000,400500,400500,400000,243
|
||||
20250224,110800,106263565000,400500,401000,401500,400000,736
|
||||
20250224,110700,105968616000,401000,402500,402500,401000,1414
|
||||
20250224,110600,105400792000,402500,403000,403500,402500,1411
|
||||
20250224,110500,104832412000,403000,401500,403000,401500,3590
|
||||
20250224,110400,103387799500,401500,401500,402000,401000,564
|
||||
20250224,110300,103161278500,401500,400500,401500,400500,1122
|
||||
20250224,110200,102711191000,401000,400500,401500,400000,2491
|
||||
20250224,110100,101712241000,401000,401500,401500,400000,1312
|
||||
20250224,110000,101186338500,401500,400500,401500,400000,1407
|
||||
20250224,105900,100622424500,399500,398500,401000,398500,7086
|
||||
20250224,105800,97787211500,399000,397500,399500,397500,1493
|
||||
20250224,105700,97192481000,397500,397500,398000,397500,113
|
||||
20250224,105600,97147550500,397500,397500,398000,397500,433
|
||||
20250224,105500,96975303000,398000,398000,398000,397500,284
|
||||
20250224,105400,96862295500,397500,397500,398000,397000,537
|
||||
20250224,105300,96648799500,397000,397500,397500,397000,372
|
||||
20250224,105200,96500940000,397500,397500,397500,397000,197
|
||||
20250224,105100,96422663000,397500,397000,397500,396500,497
|
||||
20250224,105000,96225314500,397000,396500,397000,396500,271
|
||||
20250224,104900,96117750000,396500,398000,398500,396500,3055
|
||||
20250224,104800,94903408000,398000,399000,399500,397500,5266
|
||||
20250224,104700,92804548500,398500,397000,398500,396500,2417
|
||||
20250224,104600,91843143500,397000,396500,397000,396000,639
|
||||
20250224,104500,91589828000,396000,396000,396500,396000,485
|
||||
20250224,104400,91397687500,396500,396000,396500,395500,313
|
||||
20250224,104300,91273711000,396000,396000,396500,395500,561
|
||||
20250224,104200,91051581500,396000,395500,396000,395500,318
|
||||
20250224,104100,90925710500,396000,396000,396500,395500,786
|
||||
20250224,104000,90614458000,395500,394500,396000,394500,810
|
||||
20250224,103900,90294469500,394500,394000,394500,394000,381
|
||||
20250224,103800,90144224000,394000,394000,394500,393500,352
|
||||
20250224,103700,90005529500,393500,393500,394000,393000,699
|
||||
20250224,103600,89730516500,393500,393000,393500,393000,125
|
||||
20250224,103500,89681369000,393000,393000,393500,392500,365
|
||||
20250224,103400,89537909500,392500,393000,393500,392500,1046
|
||||
20250224,103300,89126829500,393500,393500,393500,393000,272
|
||||
20250224,103200,89019896000,393500,393000,393500,392500,1514
|
||||
20250224,103100,88425276500,393000,393000,393000,392500,313
|
||||
20250224,103000,88302319500,393000,393000,393500,392500,1207
|
||||
20250224,102900,87827971500,393000,393000,393500,393000,2107
|
||||
20250224,102800,86999902500,393500,393500,393500,393000,4297
|
||||
20250224,102700,85311132000,393000,393500,393500,393000,308
|
||||
20250224,102600,85190003500,393500,393500,393500,393000,323
|
||||
20250224,102500,85062982500,393500,393500,393500,393000,595
|
||||
20250224,102400,84828944500,393500,393500,394000,393000,751
|
||||
20250224,102300,84533437000,394000,393500,394000,393500,1132
|
||||
20250224,102200,84087952000,394000,394000,394000,393500,1057
|
||||
20250224,102100,83671833000,394000,394500,395000,394000,730
|
||||
20250224,102000,83384069500,394000,394500,394500,394000,1081
|
||||
20250224,101900,82957925500,394000,394500,395000,394000,563
|
||||
20250224,101800,82735922500,394500,395000,395000,394000,1587
|
||||
20250224,101700,82110369000,395000,395000,395500,394500,1025
|
||||
20250224,101600,81705635500,395000,395000,395500,394500,426
|
||||
20250224,101500,81537407000,395500,395500,395500,395000,263
|
||||
20250224,101400,81433504000,395500,396000,396000,394500,1015
|
||||
20250224,101300,81032567000,396000,395500,396000,395000,433
|
||||
20250224,101200,80861328500,395000,395000,395500,394500,537
|
||||
20250224,101100,80649294000,395000,394000,395000,394000,430
|
||||
20250224,101000,80479634000,394500,395500,395500,393500,2359
|
||||
20250224,100900,79549417000,395000,395000,395500,395000,250
|
||||
20250224,100800,79450656000,395500,395000,395500,394500,644
|
||||
20250224,100700,79196268000,394500,395000,395000,394500,229
|
||||
20250224,100600,79105871000,395000,394500,395000,394500,650
|
||||
20250224,100500,78849253500,394500,395000,395000,394500,374
|
||||
20250224,100400,78701621000,395000,394000,395000,394000,885
|
||||
20250224,100300,78352672500,394500,394500,395000,394000,654
|
||||
20250224,100200,78094722500,394500,394000,394500,393500,838
|
||||
20250224,100100,77764598000,394000,393000,394000,393000,2439
|
||||
20250224,100000,76804800500,393500,394000,394000,393000,2596
|
||||
20250224,095900,75783770500,393500,394000,394500,393500,1091
|
||||
20250224,095800,75354166500,394000,394000,394500,394000,2032
|
||||
20250224,095700,74553504500,394500,394500,394500,394000,420
|
||||
20250224,095600,74387906000,394500,395000,395500,394000,1251
|
||||
20250224,095500,73894614500,395000,396500,396500,394500,2583
|
||||
20250224,095400,72873016500,396500,396500,396500,396000,485
|
||||
20250224,095300,72680811000,396000,396000,397000,395000,1540
|
||||
20250224,095200,72071089000,396000,395500,396500,395000,731
|
||||
20250224,095100,71781764000,395000,394500,395000,394500,877
|
||||
20250224,095000,71435445000,394500,395000,395500,394500,944
|
||||
20250224,094900,71062558500,395000,395000,395500,394500,980
|
||||
20250224,094800,70675536000,395000,394000,395000,393500,1468
|
||||
20250224,094700,70096929000,394000,393500,394000,393500,1419
|
||||
20250224,094600,69538300000,394000,394000,395000,393500,1729
|
||||
20250224,094500,68857175000,394500,395000,395500,394000,2202
|
||||
20250224,094400,67988120500,395000,394500,396500,394000,2381
|
||||
20250224,094300,67047650500,394500,394000,395500,393500,2312
|
||||
20250224,094200,66135895000,394000,394000,394000,393000,1649
|
||||
20250224,094100,65486967500,394000,393000,394000,392500,4914
|
||||
20250224,094000,63555650500,393500,395500,395500,393000,13798
|
||||
20250224,093900,58111936000,395000,396000,396500,395000,6280
|
||||
20250224,093800,55627606500,396500,396500,397000,395500,1496
|
||||
20250224,093700,55034906500,396500,397000,397500,396000,5442
|
||||
20250224,093600,52877706000,397000,398500,399000,396500,6001
|
||||
20250224,093500,50491412000,399000,400000,400500,398500,2184
|
||||
20250224,093400,49618423500,400500,400500,400500,400000,308
|
||||
20250224,093300,49495122500,400500,402500,402500,399000,1747
|
||||
20250224,093200,48795620000,402000,403500,403500,402000,1271
|
||||
20250224,093100,48283512000,403500,400000,403500,399500,4655
|
||||
20250224,093000,46412152500,400000,399000,400500,398500,1317
|
||||
20250224,092900,45885991500,399000,398000,399000,398000,562
|
||||
20250224,092800,45662077000,398000,399500,400000,398000,1649
|
||||
20250224,092700,45004590500,399500,400000,400000,399000,1895
|
||||
20250224,092600,44247847000,399500,400000,400000,399500,464
|
||||
20250224,092500,44062320000,400000,400000,400500,399500,598
|
||||
20250224,092400,43823228500,400000,400000,400500,399500,474
|
||||
20250224,092300,43633680000,400000,400000,400000,399500,799
|
||||
20250224,092200,43314315500,399500,401000,401500,399500,2787
|
||||
20250224,092100,42198762000,401000,400000,401500,399500,2451
|
||||
20250224,092000,41216248500,400000,400000,400500,399500,1709
|
||||
20250224,091900,40532492000,400000,399000,400000,399000,460
|
||||
20250224,091800,40348691000,399000,397500,399500,397500,761
|
||||
20250224,091700,40045455000,397500,399500,399500,397000,2109
|
||||
20250224,091600,39205880000,399000,400000,400000,398500,1266
|
||||
20250224,091500,38700328500,400000,400000,402000,399500,3365
|
||||
20250224,091400,37352199000,400000,397000,400000,397000,3112
|
||||
20250224,091300,36111552000,397000,395000,397500,394000,6303
|
||||
20250224,091200,33620294000,395000,399500,400000,395000,16022
|
||||
20250224,091100,27257520500,400000,399500,400000,399000,1975
|
||||
20250224,091000,26468777000,399500,399000,400500,398500,1459
|
||||
20250224,090900,25885576000,399000,399000,399500,398500,3353
|
||||
20250224,090800,24548693000,398500,402000,402000,398500,7314
|
||||
20250224,090700,21623270000,401500,401000,402000,400500,2067
|
||||
20250224,090600,20793588500,401000,400000,401500,400000,3211
|
||||
20250224,090500,19508238000,400500,402000,402000,399500,3084
|
||||
20250224,090400,18273501500,401500,399500,402000,399500,3172
|
||||
20250224,090300,17003337500,399500,401500,403000,399500,4564
|
||||
20250224,090200,15174804000,402500,398000,402500,397000,3960
|
||||
20250224,090100,13593376000,398500,405500,405500,397000,12114
|
||||
20250224,090000,8751054000,406000,400000,406500,399500,21469
|
||||
|
Reference in New Issue
Block a user