Update 2025-02-21 3736 candle_min
This commit is contained in:
732
277810/min/candle-20250221.csv
Normal file
732
277810/min/candle-20250221.csv
Normal file
@@ -0,0 +1,732 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,211000,527494749500,404500,404500,404500,404500,16808
|
||||
20250221,210900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,210800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,210700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,210600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,210500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,210400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,210300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,210200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,210100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,210000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,205900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,205800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,205700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,205600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,205500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,205400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,205300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,205200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,205100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,205000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,204900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,204800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,204700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,204600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,204500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,204400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,204300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,204200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,204100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,204000,527494749500,404500,404500,404500,404500,16808
|
||||
20250221,203900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,203800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,203700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,203600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,203500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,203400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,203300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,203200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,203100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,203000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,202900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,202800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,202700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,202600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,202500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,202400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,202300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,202200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,202100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,202000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,201900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,201800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,201700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,201600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,201500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,201400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,201300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,201200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,201100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,201000,527494749500,404500,404500,404500,404500,16808
|
||||
20250221,200900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,200800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,200700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,200600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,200500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,200400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,200300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,200200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,200100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,200000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,195900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,195800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,195700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,195600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,195500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,195400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,195300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,195200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,195100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,195000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,194900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,194800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,194700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,194600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,194500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,194400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,194300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,194200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,194100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,194000,527494749500,404500,404500,404500,404500,16808
|
||||
20250221,193900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,193800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,193700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,193600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,193500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,193400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,193300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,193200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,193100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,193000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,192900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,192800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,192700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,192600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,192500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,192400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,192300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,192200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,192100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,192000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,191900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,191800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,191700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,191600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,191500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,191400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,191300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,191200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,191100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,191000,527494749500,404500,404500,404500,404500,16808
|
||||
20250221,190900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,190800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,190700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,190600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,190500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,190400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,190300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,190200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,190100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,190000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,185900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,185800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,185700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,185600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,185500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,185400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,185300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,185200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,185100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,185000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,184900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,184800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,184700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,184600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,184500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,184400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,184300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,184200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,184100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,184000,527494749500,404500,404500,404500,404500,16808
|
||||
20250221,183900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,183800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,183700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,183600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,183500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,183400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,183300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,183200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,183100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,183000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,182900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,182800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,182700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,182600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,182500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,182400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,182300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,182200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,182100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,182000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,181900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,181800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,181700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,181600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,181500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,181400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,181300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,181200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,181100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,181000,527494749500,404500,404500,404500,404500,16808
|
||||
20250221,180900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,180800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,180700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,180600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,180500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,180400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,180300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,180200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,180100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,180000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,175900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,175800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,175700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,175600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,175500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,175400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,175300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,175200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,175100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,175000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,174900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,174800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,174700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,174600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,174500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,174400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,174300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,174200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,174100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,174000,527494749500,404500,404500,404500,404500,16808
|
||||
20250221,173900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,173800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,173700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,173600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,173500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,173400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,173300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,173200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,173100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,173000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,172900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,172800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,172700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,172600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,172500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,172400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,172300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,172200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,172100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,172000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,171900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,171800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,171700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,171600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,171500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,171400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,171300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,171200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,171100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,171000,527494749500,404500,404500,404500,404500,16808
|
||||
20250221,170900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,170800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,170700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,170600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,170500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,170400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,170300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,170200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,170100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,170000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,165900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,165800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,165700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,165600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,165500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,165400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,165300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,165200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,165100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,165000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,164900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,164800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,164700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,164600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,164500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,164400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,164300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,164200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,164100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,164000,527494749500,404500,404500,404500,404500,16808
|
||||
20250221,163900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,163800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,163700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,163600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,163500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,163400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,163300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,163200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,163100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,163000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,162900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,162800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,162700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,162600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,162500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,162400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,162300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,162200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,162100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,162000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,161900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,161800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,161700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,161600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,161500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,161400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,161300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,161200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,161100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,161000,527494749500,404500,404500,404500,404500,16808
|
||||
20250221,160900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,160800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,160700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,160600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,160500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,160400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,160300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,160200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,160100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,160000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,155900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,155800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,155700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,155600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,155500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,155400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,155300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,155200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,155100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,155000,527494749500,404500,404500,404500,404500,0
|
||||
20250221,154900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,154800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,154700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,154600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,154500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,154400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,154300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,154200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,154100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,154000,527494749500,404500,404500,404500,404500,16808
|
||||
20250221,153900,527494749500,404500,404500,404500,404500,0
|
||||
20250221,153800,527494749500,404500,404500,404500,404500,0
|
||||
20250221,153700,527494749500,404500,404500,404500,404500,0
|
||||
20250221,153600,527494749500,404500,404500,404500,404500,0
|
||||
20250221,153500,527494749500,404500,404500,404500,404500,0
|
||||
20250221,153400,527494749500,404500,404500,404500,404500,0
|
||||
20250221,153300,527494749500,404500,404500,404500,404500,0
|
||||
20250221,153200,527494749500,404500,404500,404500,404500,0
|
||||
20250221,153100,527494749500,404500,404500,404500,404500,0
|
||||
20250221,153000,527494749500,404500,404500,404500,404500,16808
|
||||
20250221,152900,520695913500,405000,405000,405000,405000,0
|
||||
20250221,152800,520695913500,405000,405000,405000,405000,0
|
||||
20250221,152700,520695913500,405000,405000,405000,405000,0
|
||||
20250221,152600,520695913500,405000,405000,405000,405000,0
|
||||
20250221,152500,520695913500,405000,405000,405000,405000,0
|
||||
20250221,152400,520695913500,405000,405000,405000,405000,0
|
||||
20250221,152300,520695913500,405000,405000,405000,405000,0
|
||||
20250221,152200,520695913500,405000,405000,405000,405000,0
|
||||
20250221,152100,520695913500,405000,405000,405000,405000,0
|
||||
20250221,152000,520695913500,405000,405000,405000,405000,0
|
||||
20250221,151900,520695913500,405000,404500,405500,404000,5540
|
||||
20250221,151800,518453776500,404500,404500,405000,404000,2004
|
||||
20250221,151700,517643138500,404500,405500,405500,404500,3618
|
||||
20250221,151600,516178054500,405000,404500,405500,404000,3070
|
||||
20250221,151500,514935207500,404000,404500,405000,404000,1557
|
||||
20250221,151400,514305542000,404000,404500,404500,404000,1545
|
||||
20250221,151300,513681190000,404000,405000,405000,404000,1505
|
||||
20250221,151200,513072497000,405000,406000,406000,404500,2145
|
||||
20250221,151100,512202994000,405500,404500,406500,404500,6829
|
||||
20250221,151000,509436631500,404000,404000,404500,404000,1852
|
||||
20250221,150900,508687840500,404000,403000,404500,402500,2838
|
||||
20250221,150800,507542115000,403000,403000,403500,402500,14179
|
||||
20250221,150700,501827178000,403000,406500,407000,403000,19013
|
||||
20250221,150600,494129639500,407000,407000,407000,406500,243
|
||||
20250221,150500,494030830500,406500,407000,407500,406500,1362
|
||||
20250221,150400,493476598500,407000,406500,407500,406500,1132
|
||||
20250221,150300,493016030500,406500,407000,407500,406500,1305
|
||||
20250221,150200,492484981000,407000,407500,407500,407000,651
|
||||
20250221,150100,492219959500,407500,407500,408000,407500,517
|
||||
20250221,150000,492009260000,408000,407500,408000,407000,439
|
||||
20250221,145900,491830372500,407500,407000,408000,407000,743
|
||||
20250221,145800,491527697000,407000,407000,408000,407000,2635
|
||||
20250221,145700,490455046000,407500,408000,408000,407000,1668
|
||||
20250221,145600,489775344500,408000,409000,409500,407500,4396
|
||||
20250221,145500,487979420500,409000,409000,409500,409000,695
|
||||
20250221,145400,487694875500,409500,409000,409500,409000,212
|
||||
20250221,145300,487608098000,409000,409000,409500,409000,380
|
||||
20250221,145200,487452586000,409000,409000,409000,408500,1244
|
||||
20250221,145100,486943842500,408500,408500,409000,408500,421
|
||||
20250221,145000,486771734500,408500,408500,409000,408500,495
|
||||
20250221,144900,486569365000,408500,408500,409000,408500,437
|
||||
20250221,144800,486390714500,408500,408500,409000,408500,329
|
||||
20250221,144700,486256176500,408500,408500,409000,408500,696
|
||||
20250221,144600,485971565000,408500,409000,409000,408500,293
|
||||
20250221,144500,485851854000,409000,408000,409000,408000,1299
|
||||
20250221,144400,485321293500,408000,408500,408500,407500,844
|
||||
20250221,144300,484976937000,408000,408000,408500,407500,775
|
||||
20250221,144200,484660735000,408000,408000,408000,407500,256
|
||||
20250221,144100,484556305000,408000,408000,408000,407500,276
|
||||
20250221,144000,484443704500,408000,407000,408000,406500,1153
|
||||
20250221,143900,483974169500,406500,406500,407000,406500,291
|
||||
20250221,143800,483855753500,407000,406500,407000,406000,576
|
||||
20250221,143700,483621552000,406500,406500,406500,406000,641
|
||||
20250221,143600,483361011000,406000,406500,406500,406000,775
|
||||
20250221,143500,483046214000,406000,406500,406500,406000,361
|
||||
20250221,143400,482899607000,406000,406000,406000,405500,1461
|
||||
20250221,143300,482306647000,406000,406000,406500,405500,2493
|
||||
20250221,143200,481294504500,406000,406500,407000,406000,1790
|
||||
20250221,143100,480566954000,406500,406500,407000,406500,2323
|
||||
20250221,143000,479622573000,406500,407500,407500,406500,2492
|
||||
20250221,142900,478608447500,407000,407500,407500,407000,719
|
||||
20250221,142800,478315747500,407000,407500,408000,407000,1284
|
||||
20250221,142700,477792481500,407500,408500,408500,407500,1314
|
||||
20250221,142600,477256510500,408500,408500,409000,408000,495
|
||||
20250221,142500,477054367000,408500,409500,409500,408000,2646
|
||||
20250221,142400,475973154000,409500,409500,410000,409000,1708
|
||||
20250221,142300,475273592000,409500,409500,410000,409500,499
|
||||
20250221,142200,475069092500,409500,410000,410500,409500,1193
|
||||
20250221,142100,474579928500,410000,410500,410500,410000,209
|
||||
20250221,142000,474494184000,410000,410500,410500,410000,190
|
||||
20250221,141900,474416252000,410000,411000,411000,410000,1721
|
||||
20250221,141800,473709681000,410500,411000,411000,410500,298
|
||||
20250221,141700,473587222500,410500,411000,411000,410500,729
|
||||
20250221,141600,473287747000,411000,410500,411000,410500,598
|
||||
20250221,141500,473042056000,410500,411000,411500,410000,2405
|
||||
20250221,141400,472054322500,410500,409500,411000,409500,7811
|
||||
20250221,141300,468850867500,410000,410000,410000,409500,229
|
||||
20250221,141200,468757015000,410000,409000,410000,409000,2013
|
||||
20250221,141100,467932646500,409500,409500,409500,409000,311
|
||||
20250221,141000,467805300500,409500,409500,409500,409000,419
|
||||
20250221,140900,467633739000,409500,409500,409500,409000,124
|
||||
20250221,140800,467582967500,409500,409500,409500,409000,389
|
||||
20250221,140700,467423834500,409500,409500,409500,409000,102
|
||||
20250221,140600,467382083500,409000,409500,409500,409000,274
|
||||
20250221,140500,467269891000,409500,409500,409500,409000,379
|
||||
20250221,140400,467114710000,409500,409000,409500,409000,270
|
||||
20250221,140300,467004231000,409500,409000,409500,408500,421
|
||||
20250221,140200,466832044000,409000,409000,409500,408500,618
|
||||
20250221,140100,466579303000,408500,408500,409000,408500,223
|
||||
20250221,140000,466488111500,409000,409000,409500,408500,622
|
||||
20250221,135900,466233736500,409000,409000,409000,408500,574
|
||||
20250221,135800,465998977500,409000,408500,409000,408500,213
|
||||
20250221,135700,465911890500,409000,410000,410000,408500,1638
|
||||
20250221,135600,465241546000,410000,409500,410000,409500,873
|
||||
20250221,135500,464883729000,409500,409000,409500,409000,1111
|
||||
20250221,135400,464428791500,409000,409000,409000,408500,519
|
||||
20250221,135300,464216525000,409000,408500,409000,408500,277
|
||||
20250221,135200,464103260500,408500,408500,409000,408000,751
|
||||
20250221,135100,463796478000,408000,408500,408500,408000,618
|
||||
20250221,135000,463544051000,409000,409000,409000,408500,681
|
||||
20250221,134900,463265563000,409000,408000,409000,408000,219
|
||||
20250221,134800,463176080000,408000,408500,409000,408000,487
|
||||
20250221,134700,462977146500,409000,409000,409500,408500,1273
|
||||
20250221,134600,462456683000,409000,407500,409500,407000,2689
|
||||
20250221,134500,461358869000,407000,407000,407500,407000,269
|
||||
20250221,134400,461249358500,407000,406500,407000,406500,925
|
||||
20250221,134300,460872905000,406500,406500,407000,406000,585
|
||||
20250221,134200,460635178500,406500,406500,407000,406000,582
|
||||
20250221,134100,460398568000,406500,406500,407000,406500,2211
|
||||
20250221,134000,459499624500,406500,407500,407500,406500,645
|
||||
20250221,133900,459237151000,407000,407000,407000,406500,777
|
||||
20250221,133800,458920939000,407000,407500,407500,406500,715
|
||||
20250221,133700,458629894500,407000,407000,407500,406500,757
|
||||
20250221,133600,458321825000,407000,407000,407500,406500,895
|
||||
20250221,133500,457957568000,407000,407000,407500,407000,761
|
||||
20250221,133400,457647674000,407500,407000,407500,406500,711
|
||||
20250221,133300,457358220500,407000,407000,407500,407000,338
|
||||
20250221,133200,457220637000,407000,406500,407500,406500,730
|
||||
20250221,133100,456923546500,407000,407000,407500,406500,649
|
||||
20250221,133000,456659436000,407000,406500,407500,406500,1221
|
||||
20250221,132900,456162599000,406500,407500,407500,406500,934
|
||||
20250221,132800,455782435500,407500,407500,407500,407000,1318
|
||||
20250221,132700,455245461500,407500,407000,407500,406500,271
|
||||
20250221,132600,455135157500,406500,406500,407000,406500,561
|
||||
20250221,132500,454906895500,406500,406500,407000,406000,515
|
||||
20250221,132400,454697505000,406000,407500,407500,406000,4386
|
||||
20250221,132300,452912652500,407500,406500,407500,406500,3809
|
||||
20250221,132200,451362437000,406500,407000,407000,406000,1237
|
||||
20250221,132100,450859618500,406500,407000,407000,406000,1856
|
||||
20250221,132000,450105190500,406500,406000,407000,406000,1437
|
||||
20250221,131900,449521005000,406000,407500,408000,404500,31800
|
||||
20250221,131800,436624954000,407500,409000,409500,407500,6113
|
||||
20250221,131700,434129528000,409500,409500,410000,408500,1587
|
||||
20250221,131600,433480247000,409500,408500,410000,408500,567
|
||||
20250221,131500,433248173000,409000,409000,409500,408500,1106
|
||||
20250221,131400,432795808500,408500,409000,409000,408500,411
|
||||
20250221,131300,432627812500,409000,410000,410000,408500,1514
|
||||
20250221,131200,432008401000,410000,410500,410500,409000,1274
|
||||
20250221,131100,431486391000,410000,409500,410500,409500,463
|
||||
20250221,131000,431296678500,410000,410000,410500,409500,673
|
||||
20250221,130900,431020676000,410000,409500,410000,409500,654
|
||||
20250221,130800,430752668500,409500,409000,410000,409000,512
|
||||
20250221,130700,430543145500,409500,409000,409500,409000,279
|
||||
20250221,130600,430428954000,409000,409000,409500,408500,1200
|
||||
20250221,130500,429938426000,408500,408500,409000,408500,475
|
||||
20250221,130400,429744339000,408500,409500,409500,408500,2656
|
||||
20250221,130300,428658000000,409500,410500,410500,409000,2773
|
||||
20250221,130200,427521708500,410500,409500,410500,409500,1227
|
||||
20250221,130100,427018996000,410000,409500,410500,409500,1185
|
||||
20250221,130000,426533134500,410000,409500,410000,409500,362
|
||||
20250221,125900,426384843000,409500,409000,410000,409000,407
|
||||
20250221,125800,426218235000,409500,409000,409500,409000,380
|
||||
20250221,125700,426062769500,409000,408500,409500,408500,782
|
||||
20250221,125600,425743028000,409000,409000,410000,408500,2683
|
||||
20250221,125500,424645414500,409000,410500,411000,409000,2663
|
||||
20250221,125400,423553751000,411000,410500,411000,410000,1624
|
||||
20250221,125300,422886923000,410500,410000,410500,410000,438
|
||||
20250221,125200,422707188500,409500,410000,410500,409500,687
|
||||
20250221,125100,422425590500,410000,409500,410000,409500,245
|
||||
20250221,125000,422325178000,409500,410000,410000,409500,643
|
||||
20250221,124900,422061712000,410000,410000,410000,409500,385
|
||||
20250221,124800,421903927500,410000,409500,410000,409000,1596
|
||||
20250221,124700,421250020500,409000,409500,410000,409000,480
|
||||
20250221,124600,421053475000,409500,408500,410000,408500,1474
|
||||
20250221,124500,420450348500,409000,409000,409000,408500,663
|
||||
20250221,124400,420179417500,408500,408500,409000,408500,1149
|
||||
20250221,124300,419709969000,408500,411000,411000,408000,10371
|
||||
20250221,124200,415465320000,410500,411000,411000,410500,324
|
||||
20250221,124100,415332215000,411000,410500,411000,410500,1039
|
||||
20250221,124000,414905275500,411000,411000,411000,410500,255
|
||||
20250221,123900,414800555500,410500,411500,412500,410500,2570
|
||||
20250221,123800,413743318000,411500,409500,411500,409500,2900
|
||||
20250221,123700,412553298500,409500,410000,410000,409500,636
|
||||
20250221,123600,412292727500,409500,410500,410500,409500,1075
|
||||
20250221,123500,411851974500,410000,410000,410500,410000,1121
|
||||
20250221,123400,411392326000,410000,410500,411000,409500,7805
|
||||
20250221,123300,408193279500,410500,411500,412000,410000,5890
|
||||
20250221,123200,405773648500,411500,411500,412000,411500,751
|
||||
20250221,123100,405464400000,411500,411500,412000,411000,1054
|
||||
20250221,123000,405030684500,411500,411000,411500,410500,1362
|
||||
20250221,122900,404470925000,411000,410000,411500,410000,2215
|
||||
20250221,122800,403561445000,410500,411500,412000,410000,10945
|
||||
20250221,122700,399068033500,411500,413000,413500,411500,7307
|
||||
20250221,122600,396056590500,413000,413500,413500,413000,486
|
||||
20250221,122500,395855808000,413000,412500,413500,412500,460
|
||||
20250221,122400,395665812500,413000,413000,413500,412500,694
|
||||
20250221,122300,395379210000,412500,412500,413000,412500,297
|
||||
20250221,122200,395256676000,412500,413000,413000,412500,541
|
||||
20250221,122100,395033436500,412500,413000,413500,412500,1375
|
||||
20250221,122000,394465474500,413500,414500,414500,413000,2455
|
||||
20250221,121900,393449733500,414000,414500,414500,414000,366
|
||||
20250221,121800,393298157500,414000,414500,414500,414000,322
|
||||
20250221,121700,393164707500,414500,414500,414500,414000,345
|
||||
20250221,121600,393021836000,414500,415000,416000,414000,3222
|
||||
20250221,121500,391684184000,415000,414500,415000,414000,1528
|
||||
20250221,121400,391050473500,414000,414000,414000,413500,1075
|
||||
20250221,121300,390605476000,414000,414000,414000,413500,736
|
||||
20250221,121200,390301027000,414000,413500,414000,413000,958
|
||||
20250221,121100,389904872500,413500,413500,413500,413000,389
|
||||
20250221,121000,389744059500,413500,412500,413500,412500,402
|
||||
20250221,120900,389578032000,413000,412500,413000,412000,2290
|
||||
20250221,120800,388633824500,413000,412500,413500,412500,1489
|
||||
20250221,120700,388019283500,412500,414000,414000,412500,3141
|
||||
20250221,120600,386722092500,414000,414000,414000,413000,1243
|
||||
20250221,120500,386208103500,414000,413500,414500,413000,3007
|
||||
20250221,120400,384962918000,413000,413000,413500,413000,243
|
||||
20250221,120300,384862498000,413000,413000,413500,412500,2291
|
||||
20250221,120200,383916658000,413500,413500,413500,412500,2464
|
||||
20250221,120100,382899463500,413500,413500,414500,412500,3365
|
||||
20250221,120000,381507833500,413500,413000,413500,412500,1476
|
||||
20250221,115900,380897780500,412500,413000,413000,412500,1205
|
||||
20250221,115800,380400480000,413000,412500,413000,411500,5601
|
||||
20250221,115700,378093142500,412000,414000,414500,412000,5426
|
||||
20250221,115600,375851078500,414000,413000,414500,412000,7694
|
||||
20250221,115500,372673599000,413000,413500,414000,413000,2519
|
||||
20250221,115400,371631726000,413500,415500,416000,413000,13107
|
||||
20250221,115300,366201259500,415500,416000,416500,415500,2037
|
||||
20250221,115200,365354265500,416500,416000,417500,416000,1550
|
||||
20250221,115100,364708974000,416000,415500,416500,415500,2502
|
||||
20250221,115000,363668839000,415500,417000,418000,415500,5016
|
||||
20250221,114900,361579039500,417500,416000,417500,415500,2670
|
||||
20250221,114800,360467715500,416000,416500,417000,416000,3395
|
||||
20250221,114700,359055052000,416500,418000,418500,416000,4329
|
||||
20250221,114600,357249946500,418000,416500,418500,416500,4643
|
||||
20250221,114500,355313009000,416500,419000,419500,416500,9355
|
||||
20250221,114400,351405180500,419000,418500,420000,418500,3206
|
||||
20250221,114300,350060327500,419000,420500,420500,418500,11188
|
||||
20250221,114200,345367154000,420500,421500,422000,420500,2318
|
||||
20250221,114100,344391029000,421500,421500,422000,421500,2003
|
||||
20250221,114000,343546699500,421500,422000,422500,421500,2234
|
||||
20250221,113900,342604403000,422000,422000,423000,422000,2019
|
||||
20250221,113800,341751688500,422000,421500,422500,421000,3168
|
||||
20250221,113700,340415577000,421500,423000,423000,421500,4993
|
||||
20250221,113600,338309018500,423000,422000,423500,421500,4163
|
||||
20250221,113500,336551252000,422500,425500,425500,422000,8443
|
||||
20250221,113400,332974648000,425000,426000,426000,425000,1833
|
||||
20250221,113300,332195145000,425000,426000,426000,425000,2048
|
||||
20250221,113200,331323682500,425500,425000,426000,424500,2593
|
||||
20250221,113100,330220311500,424500,424500,425000,424500,2533
|
||||
20250221,113000,329144954000,424500,426500,427000,424500,5656
|
||||
20250221,112900,326737734000,426000,425500,426500,425000,4112
|
||||
20250221,112800,324987249500,425000,426500,427000,425000,6902
|
||||
20250221,112700,322048574500,427000,423500,427000,423000,33779
|
||||
20250221,112600,307682057000,423000,423500,424000,423000,1550
|
||||
20250221,112500,307025958000,424000,424000,424500,423500,2538
|
||||
20250221,112400,305949859000,424500,424500,424500,423500,2828
|
||||
20250221,112300,304750440500,424500,424500,425000,424000,4204
|
||||
20250221,112200,302965001500,425000,424500,425000,424000,7179
|
||||
20250221,112100,299918853000,424500,423500,424500,423500,3897
|
||||
20250221,112000,298266110500,423500,423000,424500,423000,14790
|
||||
20250221,111900,292000201500,422500,421500,423000,421500,3228
|
||||
20250221,111800,290637801000,421500,421500,422000,421500,1394
|
||||
20250221,111700,290050124000,421500,421000,422000,421000,1567
|
||||
20250221,111600,289389450500,421500,421500,422000,420500,3466
|
||||
20250221,111500,287929076000,421500,423500,423500,421500,6142
|
||||
20250221,111400,285333578500,423500,423500,423500,422500,6506
|
||||
20250221,111300,282580717500,423500,423500,423500,422500,5714
|
||||
20250221,111200,280163533500,423500,422500,423500,422500,7741
|
||||
20250221,111100,276888550500,423000,422000,423000,421500,4035
|
||||
20250221,111000,275184941000,421500,422000,423000,421500,8355
|
||||
20250221,110900,271655415000,422500,420500,422500,420000,8407
|
||||
20250221,110800,268111366000,420500,421500,421500,420000,5594
|
||||
20250221,110700,265757191000,421500,420000,422000,419500,24260
|
||||
20250221,110600,255558130500,420000,418500,420000,418500,13477
|
||||
20250221,110500,249904572000,418500,419000,419000,418500,1028
|
||||
20250221,110400,249474055000,419000,419000,419500,418500,3320
|
||||
20250221,110300,248082511500,419500,418000,419500,418000,8434
|
||||
20250221,110200,244549697500,418500,416500,418500,416500,6793
|
||||
20250221,110100,241713093500,416500,416500,416500,416000,1389
|
||||
20250221,110000,241135059000,416500,415500,417000,415000,2457
|
||||
20250221,105900,240112699500,414500,414500,415500,414500,1467
|
||||
20250221,105800,239504047000,414500,414500,415000,414500,567
|
||||
20250221,105700,239268999000,414500,415000,415000,414500,647
|
||||
20250221,105600,239000797000,414500,415000,415500,414500,488
|
||||
20250221,105500,238798241500,415000,415500,415500,415000,188
|
||||
20250221,105400,238720197000,415500,415000,415500,415000,766
|
||||
20250221,105300,238402158000,415000,415500,416000,415000,608
|
||||
20250221,105200,238149557500,415500,415500,416000,415000,599
|
||||
20250221,105100,237900686500,416000,416000,416000,415500,617
|
||||
20250221,105000,237644245000,415500,416000,416000,415500,504
|
||||
20250221,104900,237434770000,415500,415500,416000,415500,80
|
||||
20250221,104800,237401505500,416000,416000,416500,415500,862
|
||||
20250221,104700,237042937500,416500,416000,416500,416000,307
|
||||
20250221,104600,236915153500,416500,416000,417000,415500,3413
|
||||
20250221,104500,235494251500,416000,415500,416000,415500,252
|
||||
20250221,104400,235389483000,415500,415000,416000,414500,589
|
||||
20250221,104300,235144876000,414500,415000,415500,414500,788
|
||||
20250221,104200,234817961500,415000,415500,416000,415000,1555
|
||||
20250221,104100,234171638500,416000,415000,416000,415000,2247
|
||||
20250221,104000,233237433500,415000,415000,415000,414500,1102
|
||||
20250221,103900,232780247000,415000,414500,415000,414500,359
|
||||
20250221,103800,232631356500,414500,414500,415000,414500,433
|
||||
20250221,103700,232451803500,414500,414500,415000,414500,498
|
||||
20250221,103600,232245290500,414500,414500,415000,414500,480
|
||||
20250221,103500,232046307000,415000,413500,415000,413500,1887
|
||||
20250221,103400,231265403500,413500,415000,415000,413500,3059
|
||||
20250221,103300,229998641500,414500,415500,415500,414500,1351
|
||||
20250221,103200,229437896500,415500,415500,416000,415000,747
|
||||
20250221,103100,229127558000,415500,415500,416500,415000,987
|
||||
20250221,103000,228717244500,415000,416500,416500,415000,1031
|
||||
20250221,102900,228288633500,416500,416000,417000,415500,826
|
||||
20250221,102800,227944895000,415500,415000,416000,415000,607
|
||||
20250221,102700,227692654500,415000,415000,415500,414500,971
|
||||
20250221,102600,227289707500,415000,415000,415500,414000,3096
|
||||
20250221,102500,226006604000,415000,415500,416000,414500,2202
|
||||
20250221,102400,225092428500,415500,416000,416500,415500,731
|
||||
20250221,102300,224788372500,416000,417000,417000,416000,543
|
||||
20250221,102200,224562241000,417000,416000,417000,416000,650
|
||||
20250221,102100,224291520000,416000,416500,418000,415500,1524
|
||||
20250221,102000,223657066500,416000,416000,418000,415500,2741
|
||||
20250221,101900,222515241500,416000,416000,416500,416000,569
|
||||
20250221,101800,222278514500,416500,416000,416500,416000,971
|
||||
20250221,101700,221874538500,416000,416000,416500,416000,754
|
||||
20250221,101600,221560726000,416000,416500,417000,415000,4399
|
||||
20250221,101500,219731943500,417000,417500,418000,415000,5957
|
||||
20250221,101400,217250774000,418000,418000,418500,417500,1463
|
||||
20250221,101300,216639287000,418000,418500,419500,417000,8787
|
||||
20250221,101200,212962505500,418500,418000,418500,417000,4068
|
||||
20250221,101100,211262984000,417500,418000,418000,417500,828
|
||||
20250221,101000,210917101000,418000,417000,418000,417000,1477
|
||||
20250221,100900,210299998000,417000,418500,418500,417000,2747
|
||||
20250221,100800,209152635500,418500,418500,418500,417500,4453
|
||||
20250221,100700,207290062500,418000,417000,419500,416500,24541
|
||||
20250221,100600,197023136500,416500,417500,417500,416500,1507
|
||||
20250221,100500,196394474500,417500,416000,417500,416000,2605
|
||||
20250221,100400,195308198500,416000,417000,417000,416000,2090
|
||||
20250221,100300,194437903500,417000,418000,418000,416500,3323
|
||||
20250221,100200,193051455500,418000,415000,418000,414500,19803
|
||||
20250221,100100,184797127000,414500,414500,415000,414500,1563
|
||||
20250221,100000,184149102500,414500,414500,415500,414000,1822
|
||||
20250221,095900,183393283500,415000,414500,415000,414500,652
|
||||
20250221,095800,183122858000,415000,415500,416000,415000,2429
|
||||
20250221,095700,182113978500,415000,414500,415500,413500,6041
|
||||
20250221,095600,179607659500,414500,412500,414500,412500,2338
|
||||
20250221,095500,178641131000,412500,412500,413000,412500,335
|
||||
20250221,095400,178502884000,412500,411500,413000,411500,1130
|
||||
20250221,095300,178037361000,411500,412500,412500,411500,2511
|
||||
20250221,095200,177002434500,412500,413000,413000,412500,294
|
||||
20250221,095100,176881092000,413000,413000,413500,412500,484
|
||||
20250221,095000,176681175000,413000,415000,415000,413000,2982
|
||||
20250221,094900,175445847000,415000,413000,415000,412500,5470
|
||||
20250221,094800,173182472500,413000,413000,413000,412500,768
|
||||
20250221,094700,172865427000,412500,412000,413000,411500,1941
|
||||
20250221,094600,172065515500,411500,411500,412000,411000,1687
|
||||
20250221,094500,171371569000,411500,412500,413000,411500,3025
|
||||
20250221,094400,170124087500,412500,411500,412500,411500,1679
|
||||
20250221,094300,169432316000,412000,411500,412000,410500,4432
|
||||
20250221,094200,167610265500,411500,412500,412500,411000,4803
|
||||
20250221,094100,165632266000,412500,413000,413500,412000,1835
|
||||
20250221,094000,164875007000,413000,414500,414500,413000,1940
|
||||
20250221,093900,164071997500,414000,414500,415000,413500,1459
|
||||
20250221,093800,163467600000,414000,412500,415000,412500,1624
|
||||
20250221,093700,162795732000,412500,412500,413000,411500,5471
|
||||
20250221,093600,160541277500,412500,415500,415500,412500,5428
|
||||
20250221,093500,158294821000,415500,414000,415500,413000,3817
|
||||
20250221,093400,156713259500,414500,415500,416000,414000,6231
|
||||
20250221,093300,154126721500,415500,417500,418000,414500,9519
|
||||
20250221,093200,150162768500,417500,416500,417500,416000,13169
|
||||
20250221,093100,144672271500,416500,415500,417000,412500,13524
|
||||
20250221,093000,139050125500,416000,416500,416500,415500,7094
|
||||
20250221,092900,136099383000,416000,413500,416500,413500,22431
|
||||
20250221,092800,126787297000,414000,412000,414000,411500,8474
|
||||
20250221,092700,123288826500,412000,411500,412500,410500,2186
|
||||
20250221,092600,122389212500,412000,412500,413000,411500,2107
|
||||
20250221,092500,121520210500,413000,413000,413000,412000,1533
|
||||
20250221,092400,120887814000,412000,413500,414000,412000,3943
|
||||
20250221,092300,119258697000,414000,412500,414500,412000,9978
|
||||
20250221,092200,115131596000,412500,410000,413000,410000,6340
|
||||
20250221,092100,112517744000,411000,409500,411000,409000,2795
|
||||
20250221,092000,111372524500,409000,409500,410000,409000,2907
|
||||
20250221,091900,110181835000,409500,410000,410500,409000,3899
|
||||
20250221,091800,108584782500,410000,410500,412000,410000,4582
|
||||
20250221,091700,106701054500,411500,411000,413500,410000,6212
|
||||
20250221,091600,104143811500,411000,408500,411500,408500,6948
|
||||
20250221,091500,101297905000,408500,411500,411500,408500,9913
|
||||
20250221,091400,97236611000,411500,412500,413000,411000,6351
|
||||
20250221,091300,94620111000,413000,416500,416500,412500,10673
|
||||
20250221,091200,90194857000,416500,413000,417000,412500,33127
|
||||
20250221,091100,76442015500,413000,411500,414000,411000,11583
|
||||
20250221,091000,71659672500,412000,412500,413000,411500,8807
|
||||
20250221,090900,68028864000,412000,411500,414500,410500,25646
|
||||
20250221,090800,57432743000,412000,409000,412000,408500,10155
|
||||
20250221,090700,53270843500,409000,411500,411500,406500,10115
|
||||
20250221,090600,49135758000,411000,409500,414000,409000,30381
|
||||
20250221,090500,36633620000,410000,407000,410000,406000,18078
|
||||
20250221,090400,29254125000,406500,404500,408500,404000,15020
|
||||
20250221,090300,23146613500,404500,403500,405500,402500,14808
|
||||
20250221,090200,17163408500,404000,401500,404500,400500,15855
|
||||
20250221,090100,10764611000,400500,396000,402500,396000,10301
|
||||
20250221,090000,6647564000,396500,391500,396500,390500,16688
|
||||
|
Reference in New Issue
Block a user