Update 2025-02-13 2830 candle_min
This commit is contained in:
727
277810/min/candle-20250213.csv
Normal file
727
277810/min/candle-20250213.csv
Normal file
@@ -0,0 +1,727 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,210500,343017030500,379500,379500,379500,379500,17599
|
||||
20250213,210400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,210300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,210200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,210100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,210000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,205900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,205800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,205700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,205600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,205500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,205400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,205300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,205200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,205100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,205000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,204900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,204800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,204700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,204600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,204500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,204400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,204300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,204200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,204100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,204000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,203900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,203800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,203700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,203600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,203500,343017030500,379500,379500,379500,379500,17599
|
||||
20250213,203400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,203300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,203200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,203100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,203000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,202900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,202800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,202700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,202600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,202500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,202400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,202300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,202200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,202100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,202000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,201900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,201800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,201700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,201600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,201500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,201400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,201300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,201200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,201100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,201000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,200900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,200800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,200700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,200600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,200500,343017030500,379500,379500,379500,379500,17599
|
||||
20250213,200400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,200300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,200200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,200100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,200000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,195900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,195800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,195700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,195600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,195500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,195400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,195300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,195200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,195100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,195000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,194900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,194800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,194700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,194600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,194500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,194400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,194300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,194200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,194100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,194000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,193900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,193800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,193700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,193600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,193500,343017030500,379500,379500,379500,379500,17599
|
||||
20250213,193400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,193300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,193200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,193100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,193000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,192900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,192800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,192700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,192600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,192500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,192400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,192300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,192200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,192100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,192000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,191900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,191800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,191700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,191600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,191500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,191400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,191300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,191200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,191100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,191000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,190900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,190800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,190700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,190600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,190500,343017030500,379500,379500,379500,379500,17599
|
||||
20250213,190400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,190300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,190200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,190100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,190000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,185900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,185800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,185700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,185600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,185500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,185400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,185300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,185200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,185100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,185000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,184900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,184800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,184700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,184600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,184500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,184400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,184300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,184200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,184100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,184000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,183900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,183800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,183700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,183600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,183500,343017030500,379500,379500,379500,379500,17599
|
||||
20250213,183400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,183300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,183200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,183100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,183000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,182900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,182800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,182700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,182600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,182500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,182400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,182300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,182200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,182100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,182000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,181900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,181800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,181700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,181600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,181500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,181400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,181300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,181200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,181100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,181000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,180900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,180800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,180700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,180600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,180500,343017030500,379500,379500,379500,379500,17599
|
||||
20250213,180400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,180300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,180200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,180100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,180000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,175900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,175800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,175700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,175600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,175500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,175400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,175300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,175200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,175100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,175000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,174900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,174800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,174700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,174600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,174500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,174400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,174300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,174200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,174100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,174000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,173900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,173800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,173700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,173600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,173500,343017030500,379500,379500,379500,379500,17599
|
||||
20250213,173400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,173300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,173200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,173100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,173000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,172900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,172800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,172700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,172600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,172500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,172400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,172300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,172200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,172100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,172000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,171900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,171800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,171700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,171600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,171500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,171400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,171300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,171200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,171100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,171000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,170900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,170800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,170700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,170600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,170500,343017030500,379500,379500,379500,379500,17599
|
||||
20250213,170400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,170300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,170200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,170100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,170000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,165900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,165800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,165700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,165600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,165500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,165400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,165300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,165200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,165100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,165000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,164900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,164800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,164700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,164600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,164500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,164400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,164300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,164200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,164100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,164000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,163900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,163800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,163700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,163600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,163500,343017030500,379500,379500,379500,379500,17599
|
||||
20250213,163400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,163300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,163200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,163100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,163000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,162900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,162800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,162700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,162600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,162500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,162400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,162300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,162200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,162100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,162000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,161900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,161800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,161700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,161600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,161500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,161400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,161300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,161200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,161100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,161000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,160900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,160800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,160700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,160600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,160500,343017030500,379500,379500,379500,379500,17599
|
||||
20250213,160400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,160300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,160200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,160100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,160000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,155900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,155800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,155700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,155600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,155500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,155400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,155300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,155200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,155100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,155000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,154900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,154800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,154700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,154600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,154500,343017030500,379500,379500,379500,379500,0
|
||||
20250213,154400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,154300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,154200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,154100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,154000,343017030500,379500,379500,379500,379500,0
|
||||
20250213,153900,343017030500,379500,379500,379500,379500,0
|
||||
20250213,153800,343017030500,379500,379500,379500,379500,0
|
||||
20250213,153700,343017030500,379500,379500,379500,379500,0
|
||||
20250213,153600,343017030500,379500,379500,379500,379500,0
|
||||
20250213,153500,343017030500,379500,379500,379500,379500,17599
|
||||
20250213,153400,343017030500,379500,379500,379500,379500,0
|
||||
20250213,153300,343017030500,379500,379500,379500,379500,0
|
||||
20250213,153200,343017030500,379500,379500,379500,379500,0
|
||||
20250213,153100,343017030500,379500,379500,379500,379500,0
|
||||
20250213,153000,343017030500,379500,379500,379500,379500,17599
|
||||
20250213,152900,336338210000,379500,379500,379500,379500,0
|
||||
20250213,152800,336338210000,379500,379500,379500,379500,0
|
||||
20250213,152700,336338210000,379500,379500,379500,379500,0
|
||||
20250213,152600,336338210000,379500,379500,379500,379500,0
|
||||
20250213,152500,336338210000,379500,379500,379500,379500,0
|
||||
20250213,152400,336338210000,379500,379500,379500,379500,0
|
||||
20250213,152300,336338210000,379500,379500,379500,379500,0
|
||||
20250213,152200,336338210000,379500,379500,379500,379500,0
|
||||
20250213,152100,336338210000,379500,379500,379500,379500,0
|
||||
20250213,152000,336338210000,379500,379500,379500,379500,0
|
||||
20250213,151900,336338210000,379500,381500,382000,379500,5670
|
||||
20250213,151800,334181421000,381500,383000,383500,381500,3159
|
||||
20250213,151700,332972643500,383500,383000,383500,382500,1611
|
||||
20250213,151600,332355478000,382500,383000,383500,382500,2142
|
||||
20250213,151500,331535530500,383500,381500,383500,381000,5999
|
||||
20250213,151400,329242466500,381000,381500,381500,381000,513
|
||||
20250213,151300,329046925000,381500,381500,381500,381000,1690
|
||||
20250213,151200,328402323500,381500,381000,381500,380500,926
|
||||
20250213,151100,328049345000,380500,379500,380500,379000,2914
|
||||
20250213,151000,326942821000,379500,379000,379500,379000,2550
|
||||
20250213,150900,325976109000,379000,380000,380000,378500,5224
|
||||
20250213,150800,323995316000,379500,380000,380500,379500,2260
|
||||
20250213,150700,323136617500,380000,380000,380500,380000,1815
|
||||
20250213,150600,322446833000,380000,380500,381000,380000,1343
|
||||
20250213,150500,321936182500,380500,381500,381500,379500,8213
|
||||
20250213,150400,318811955000,381500,381500,382000,381000,896
|
||||
20250213,150300,318470042000,381500,381500,382000,381000,1739
|
||||
20250213,150200,317806492500,381500,382000,382500,381500,785
|
||||
20250213,150100,317506597000,382000,382000,382500,381500,341
|
||||
20250213,150000,317376344000,382500,382000,382500,381500,1242
|
||||
20250213,145900,316902014000,381500,382000,382000,381500,1495
|
||||
20250213,145800,316331398500,382000,382000,382500,381000,2098
|
||||
20250213,145700,315530821000,382500,382500,383000,382000,1260
|
||||
20250213,145600,315048951500,383000,383500,384000,382500,1012
|
||||
20250213,145500,314661231500,383500,384000,384000,383500,894
|
||||
20250213,145400,314318220500,384000,383500,384000,383500,441
|
||||
20250213,145300,314149038000,383500,384000,384000,383500,487
|
||||
20250213,145200,313962223000,383500,383500,384000,383000,439
|
||||
20250213,145100,313793789000,383500,383500,384000,382500,2047
|
||||
20250213,145000,313009014500,383000,384000,384000,382500,3711
|
||||
20250213,144900,311587084500,384000,383500,384000,383500,257
|
||||
20250213,144800,311488465000,384000,383500,384000,383500,253
|
||||
20250213,144700,311391384000,384000,384000,384500,383500,1106
|
||||
20250213,144600,310966938500,384500,384500,384500,384000,590
|
||||
20250213,144500,310740350500,384000,384500,384500,384000,567
|
||||
20250213,144400,310522525500,384000,384500,384500,384000,581
|
||||
20250213,144300,310299289000,384500,384500,385000,384000,583
|
||||
20250213,144200,310075124500,384000,383500,385000,383500,1205
|
||||
20250213,144100,309612331000,383500,384000,384500,383500,645
|
||||
20250213,144000,309364680500,384500,384500,385000,384000,1179
|
||||
20250213,143900,308911428500,384500,385000,385000,384500,448
|
||||
20250213,143800,308739109000,385000,385000,385500,384500,1067
|
||||
20250213,143700,308328226000,385500,385000,385500,385000,471
|
||||
20250213,143600,308146774000,385500,385000,385500,385000,413
|
||||
20250213,143500,307987721000,385500,385500,385500,385000,60
|
||||
20250213,143400,307964607000,385500,386000,386000,385000,1364
|
||||
20250213,143300,307438791500,386000,386000,386000,385500,554
|
||||
20250213,143200,307225040500,386000,385500,386000,385000,1537
|
||||
20250213,143100,306632433500,385500,385000,385500,385000,268
|
||||
20250213,143000,306529212000,385500,385500,385500,385000,288
|
||||
20250213,142900,306418210500,385000,385000,385500,385000,1255
|
||||
20250213,142800,305935009500,385000,384500,385000,384500,269
|
||||
20250213,142700,305831466000,385000,385000,385000,384500,688
|
||||
20250213,142600,305566666000,385000,385000,385000,384500,282
|
||||
20250213,142500,305458128500,384500,385000,385000,384500,272
|
||||
20250213,142400,305353493000,385000,385000,385000,384500,181
|
||||
20250213,142300,305283824000,384500,385000,385000,384500,528
|
||||
20250213,142200,305080588000,385000,384000,385000,384000,906
|
||||
20250213,142100,304732230500,384500,384500,385000,384000,394
|
||||
20250213,142000,304580728000,384500,384500,385000,384000,690
|
||||
20250213,141900,304315511500,384000,384000,384500,384000,258
|
||||
20250213,141800,304216403500,384000,384000,384500,384000,279
|
||||
20250213,141700,304109259500,384500,384500,385000,384000,431
|
||||
20250213,141600,303943636500,385000,384500,385000,384500,116
|
||||
20250213,141500,303899017000,384500,384000,385000,384000,63
|
||||
20250213,141400,303874792500,384500,384500,385000,384000,720
|
||||
20250213,141300,303597939500,384500,384000,385000,383500,2086
|
||||
20250213,141200,302795686500,384000,384000,384000,383500,293
|
||||
20250213,141100,302683268500,383500,383500,384000,383500,287
|
||||
20250213,141000,302573191000,383500,384000,384000,383500,317
|
||||
20250213,140900,302451504000,384000,384000,384500,384000,858
|
||||
20250213,140800,302122021000,384000,384000,384500,384000,287
|
||||
20250213,140700,302011794500,384500,384000,384500,384000,329
|
||||
20250213,140600,301885429500,384000,384500,384500,384000,1000
|
||||
20250213,140500,301501015500,385000,384500,385000,384500,360
|
||||
20250213,140400,301362528500,384500,384500,385000,384500,382
|
||||
20250213,140300,301215579000,384500,384500,385000,384500,879
|
||||
20250213,140200,300877398000,384500,385000,385500,384500,3880
|
||||
20250213,140100,299382622000,385000,385500,385500,385000,357
|
||||
20250213,140000,299245139500,385000,386000,386000,385000,807
|
||||
20250213,135900,298934125500,386000,385500,386000,385000,1572
|
||||
20250213,135800,298327742500,386000,386500,386500,385000,1692
|
||||
20250213,135700,297674734000,386000,384500,387000,384500,9644
|
||||
20250213,135600,293955262500,384500,385000,385000,384000,1413
|
||||
20250213,135500,293411830000,384500,385000,385000,384500,767
|
||||
20250213,135400,293116794000,384500,384500,385000,384000,1420
|
||||
20250213,135300,292570634500,384500,384500,385000,384000,1428
|
||||
20250213,135200,292021688500,384000,384500,384500,384000,1671
|
||||
20250213,135100,291379244500,384000,383500,384500,383500,2674
|
||||
20250213,135000,290352908500,383500,382500,383500,382000,2200
|
||||
20250213,134900,289510425000,382000,381500,382500,381000,1381
|
||||
20250213,134800,288983082000,381500,381000,381500,381000,813
|
||||
20250213,134700,288673261500,381500,381500,382000,381000,398
|
||||
20250213,134600,288521487500,381500,381500,382000,381500,1058
|
||||
20250213,134500,288117739000,382000,382000,382000,381500,139
|
||||
20250213,134400,288064662000,382500,382000,382500,381500,566
|
||||
20250213,134300,287848415000,382500,383000,383000,382000,798
|
||||
20250213,134200,287543074500,383000,382500,383000,382500,1079
|
||||
20250213,134100,287129894500,383000,383000,383000,382500,580
|
||||
20250213,134000,286907818000,382500,382500,383000,382000,471
|
||||
20250213,133900,286727684000,382000,381500,382000,381000,1791
|
||||
20250213,133800,286044377500,381500,381500,381500,381000,567
|
||||
20250213,133700,285828086500,381500,381000,381500,381000,671
|
||||
20250213,133600,285572287500,381000,381000,381500,380500,306
|
||||
20250213,133500,285455692000,381000,380500,381000,380500,1091
|
||||
20250213,133400,285040179500,380500,380000,380500,380000,177
|
||||
20250213,133300,284972876000,380000,379500,380500,379500,641
|
||||
20250213,133200,284729343500,380000,379500,380000,379500,239
|
||||
20250213,133100,284638591500,379500,380000,380000,379500,281
|
||||
20250213,133000,284531872500,379500,380000,380500,379000,925
|
||||
20250213,132900,284180889000,379500,379500,380500,379000,1125
|
||||
20250213,132800,283753525000,379000,378000,379500,378000,1279
|
||||
20250213,132700,283269305500,378000,379500,379500,377500,3754
|
||||
20250213,132600,281849044500,379000,379500,380000,378500,2661
|
||||
20250213,132500,280840010500,379500,380000,380000,379500,283
|
||||
20250213,132400,280732540500,380000,379000,380000,379000,606
|
||||
20250213,132300,280502648000,379500,380000,380500,379500,1098
|
||||
20250213,132200,280085625000,380500,382000,382000,380000,1306
|
||||
20250213,132100,279587900500,382000,380500,382000,380500,776
|
||||
20250213,132000,279292084000,380500,380000,381000,379500,1168
|
||||
20250213,131900,278848310000,380000,380000,380000,379000,1283
|
||||
20250213,131800,278361386000,379500,379000,380000,378500,2409
|
||||
20250213,131700,277447716000,379000,381000,381000,378500,7084
|
||||
20250213,131600,274758057000,381000,380500,381000,380500,814
|
||||
20250213,131500,274448138500,380500,381000,381500,380500,1215
|
||||
20250213,131400,273985618000,380500,381500,381500,380500,1882
|
||||
20250213,131300,273268640500,381500,381000,382000,381000,596
|
||||
20250213,131200,273041333500,381000,381000,381500,380500,832
|
||||
20250213,131100,272724482000,381000,380500,381000,380500,767
|
||||
20250213,131000,272432320500,380500,381000,381500,380500,2183
|
||||
20250213,130900,271600749000,381000,379500,381000,379500,2649
|
||||
20250213,130800,270593443000,380000,382000,382000,380000,10977
|
||||
20250213,130700,266416561000,382000,383000,383000,381500,4039
|
||||
20250213,130600,264872972000,382500,383000,383000,382500,1474
|
||||
20250213,130500,264309111000,382500,383500,383500,382500,2547
|
||||
20250213,130400,263333963500,383500,384500,385000,383000,2766
|
||||
20250213,130300,262272501500,384500,384500,385000,384000,725
|
||||
20250213,130200,261993635500,384500,384500,385000,384000,583
|
||||
20250213,130100,261769407500,384500,384000,384500,384000,1837
|
||||
20250213,130000,261063420000,384000,384000,384500,384000,361
|
||||
20250213,125900,260924773500,384000,384500,385000,384000,1052
|
||||
20250213,125800,260520264500,385000,386000,386000,384500,1501
|
||||
20250213,125700,259941962500,385500,386000,386500,385500,732
|
||||
20250213,125600,259659442500,386000,387000,387000,386000,1062
|
||||
20250213,125500,259249275000,387000,387000,387500,386500,302
|
||||
20250213,125400,259132398500,387500,387500,387500,387000,302
|
||||
20250213,125300,259015478500,387500,387500,388000,387500,1753
|
||||
20250213,125200,258336135500,388000,388000,388000,387500,988
|
||||
20250213,125100,257952823500,388000,387500,388000,387500,744
|
||||
20250213,125000,257664223500,387500,387500,388000,387000,974
|
||||
20250213,124900,257286763500,387000,387000,387500,387000,82
|
||||
20250213,124800,257254992000,387500,387500,387500,387000,381
|
||||
20250213,124700,257107370000,387000,387500,387500,387000,430
|
||||
20250213,124600,256940790000,387500,386000,387500,386000,3254
|
||||
20250213,124500,255681743000,386000,386000,386500,386000,82
|
||||
20250213,124400,255650066000,386000,386000,386500,386000,433
|
||||
20250213,124300,255482868000,386500,387000,387000,386500,774
|
||||
20250213,124200,255183649500,387000,387000,387000,386500,104
|
||||
20250213,124100,255143439000,387000,387000,387000,386500,1130
|
||||
20250213,124000,254706644500,387000,387000,387000,386500,219
|
||||
20250213,123900,254621919000,387000,386500,387000,386500,1308
|
||||
20250213,123800,254115824000,386500,387000,387000,386500,338
|
||||
20250213,123700,253985160500,387000,387000,387000,386500,169
|
||||
20250213,123600,253919792500,387000,387000,387000,386500,202
|
||||
20250213,123500,253841671500,387000,387000,387000,386500,952
|
||||
20250213,123400,253473256500,387000,387000,387000,386500,283
|
||||
20250213,123300,253363811000,387000,387000,387000,386500,486
|
||||
20250213,123200,253175779000,387000,386500,387000,386500,139
|
||||
20250213,123100,253122003500,386500,386500,387000,386500,241
|
||||
20250213,123000,253028791000,386500,386500,387000,386000,795
|
||||
20250213,122900,252721497500,386500,386500,386500,386000,212
|
||||
20250213,122800,252639621000,386000,386500,386500,386000,160
|
||||
20250213,122700,252577802500,386500,385500,386500,385000,1775
|
||||
20250213,122600,251892828500,385500,385500,385500,385000,326
|
||||
20250213,122500,251767271500,385500,385000,385500,384500,388
|
||||
20250213,122400,251617893000,385000,385000,385000,384500,301
|
||||
20250213,122300,251502032000,385000,384500,385000,384500,203
|
||||
20250213,122200,251423965500,384500,384500,385000,384000,103
|
||||
20250213,122100,251384375500,384000,384500,384500,384000,229
|
||||
20250213,122000,251296353000,384500,385000,385000,384500,195
|
||||
20250213,121900,251221354500,385000,385000,385500,384500,441
|
||||
20250213,121800,251051681000,385500,384500,385500,384500,704
|
||||
20250213,121700,250780769000,384500,385000,385500,384500,604
|
||||
20250213,121600,250548129500,385000,385500,385500,384500,545
|
||||
20250213,121500,250338297000,385500,385000,385500,385000,94
|
||||
20250213,121400,250302067000,385500,385000,385500,385000,44
|
||||
20250213,121300,250285122000,385000,385000,385500,384500,178
|
||||
20250213,121200,250216575000,385000,384500,385500,384500,413
|
||||
20250213,121100,250057676000,384500,384500,385000,384000,174
|
||||
20250213,121000,249990784500,384500,384000,384500,384000,283
|
||||
20250213,120900,249882084000,384000,383500,384500,383500,313
|
||||
20250213,120800,249761983500,384500,384500,384500,384000,557
|
||||
20250213,120700,249548054500,384000,384000,384500,384000,349
|
||||
20250213,120600,249413940500,384000,384500,384500,384000,160
|
||||
20250213,120500,249352493500,384500,384500,385000,383500,1633
|
||||
20250213,120400,248725300500,384500,384500,385000,384500,232
|
||||
20250213,120300,248636088500,384500,385000,385000,384000,261
|
||||
20250213,120200,248535733500,384500,385500,385500,384500,1076
|
||||
20250213,120100,248121792500,385500,385000,385500,385000,764
|
||||
20250213,120000,247827637000,385500,385500,386000,385000,962
|
||||
20250213,115900,247456660500,386000,386000,386000,385500,256
|
||||
20250213,115800,247357883500,386000,386000,386000,385500,902
|
||||
20250213,115700,247009777000,385500,385500,386000,385500,228
|
||||
20250213,115600,246921864500,386000,385500,386000,385000,471
|
||||
20250213,115500,246740303500,385500,385500,385500,385000,158
|
||||
20250213,115400,246679442500,385000,385000,385500,385000,87
|
||||
20250213,115300,246645931000,385000,385500,385500,385000,396
|
||||
20250213,115200,246493407500,385500,385500,385500,385000,130
|
||||
20250213,115100,246443309000,385000,385500,386000,385000,266
|
||||
20250213,115000,246340782000,385000,385000,386000,385000,718
|
||||
20250213,114900,246063844000,385500,385000,385500,385000,290
|
||||
20250213,114800,245952176000,385000,385500,385500,385000,636
|
||||
20250213,114700,245707283000,385500,385000,386000,385000,630
|
||||
20250213,114600,245464435000,385000,385000,385500,384500,133
|
||||
20250213,114500,245413237500,385000,385000,385500,384500,540
|
||||
20250213,114400,245205433000,385000,384500,385000,384000,204
|
||||
20250213,114300,245126977500,384000,383500,384500,383500,659
|
||||
20250213,114200,244873981000,383500,384000,384500,383500,358
|
||||
20250213,114100,244736599000,383500,383500,384000,383500,209
|
||||
20250213,114000,244656412000,383500,384500,385000,383500,979
|
||||
20250213,113900,244280309000,384500,385000,385000,384500,239
|
||||
20250213,113800,244188333000,385000,385000,385500,384500,563
|
||||
20250213,113700,243971638500,385000,384500,385000,384000,510
|
||||
20250213,113600,243775514500,384000,383500,384000,383500,512
|
||||
20250213,113500,243578944500,383500,383500,384000,383000,564
|
||||
20250213,113400,243362546500,383500,383500,384000,383500,584
|
||||
20250213,113300,243138522500,384000,383000,384000,383000,257
|
||||
20250213,113200,243039989000,383000,382500,383000,382500,1918
|
||||
20250213,113100,242305979500,382500,383500,384000,382500,3159
|
||||
20250213,113000,241095583500,384000,383500,384000,383500,640
|
||||
20250213,112900,240850010500,383500,384000,384500,383500,292
|
||||
20250213,112800,240737892000,384000,384000,385000,383500,1120
|
||||
20250213,112700,240307520500,384500,383500,384500,383000,1198
|
||||
20250213,112600,239847839000,383500,383500,384000,383000,1938
|
||||
20250213,112500,239105091000,383000,383500,384000,383000,2383
|
||||
20250213,112400,238191713500,383500,384500,385000,383500,3185
|
||||
20250213,112300,236968037000,385000,384500,385000,384500,954
|
||||
20250213,112200,236601155000,385000,385500,385500,384500,2350
|
||||
20250213,112100,235696784500,385500,385000,386000,385000,1679
|
||||
20250213,112000,235049960000,385500,386500,387000,385000,2504
|
||||
20250213,111900,234084532500,387000,387500,387500,386500,1483
|
||||
20250213,111800,233510500500,387000,387000,387500,386500,1299
|
||||
20250213,111700,233007575500,387000,387000,387500,386500,1267
|
||||
20250213,111600,232517167000,386500,387000,387000,386500,882
|
||||
20250213,111500,232176015000,387000,387000,387000,386000,1346
|
||||
20250213,111400,231655588500,386000,385500,387000,385000,1420
|
||||
20250213,111300,231107314000,385500,385000,385500,385000,250
|
||||
20250213,111200,231011038000,385500,385500,386000,385500,600
|
||||
20250213,111100,230779722500,385500,385000,386000,384500,842
|
||||
20250213,111000,230455388500,385000,386000,386000,385000,4274
|
||||
20250213,110900,228809235000,385500,386000,386000,385500,541
|
||||
20250213,110800,228600605000,385500,386000,386500,385500,648
|
||||
20250213,110700,228350482000,386500,387000,387500,386000,3041
|
||||
20250213,110600,227174045000,387000,385500,387000,385500,1164
|
||||
20250213,110500,226724736000,386000,386000,386000,385000,2346
|
||||
20250213,110400,225820302000,385500,387000,387000,385500,5610
|
||||
20250213,110300,223653763000,387000,386500,387000,386500,841
|
||||
20250213,110200,223328504000,386500,387000,387500,386500,853
|
||||
20250213,110100,222998657500,387000,388000,388000,386500,2266
|
||||
20250213,110000,222121013000,388000,387000,388000,387000,674
|
||||
20250213,105900,221859884000,387000,386000,387500,386000,1707
|
||||
20250213,105800,221199838500,386500,386500,387500,386000,3687
|
||||
20250213,105700,219774461500,387000,389000,389000,386500,7090
|
||||
20250213,105600,217022731500,389500,390000,390000,389000,1019
|
||||
20250213,105500,216625746000,389500,389500,390500,389500,1331
|
||||
20250213,105400,216106861000,390000,390000,390000,389500,611
|
||||
20250213,105300,215868680000,389500,390000,390500,389500,1839
|
||||
20250213,105200,215151493500,390000,389500,390500,389500,2248
|
||||
20250213,105100,214274852000,389500,389500,390000,389000,2412
|
||||
20250213,105000,213335344000,389500,388500,389500,388500,1012
|
||||
20250213,104900,212941697500,389000,390000,390000,388500,2238
|
||||
20250213,104800,212070979500,390000,390000,390500,389500,1207
|
||||
20250213,104700,211600190000,390000,391000,391000,389500,3143
|
||||
20250213,104600,210373780500,391000,392500,392500,390500,4952
|
||||
20250213,104500,208435033000,392500,391500,392500,391000,5564
|
||||
20250213,104400,206254328500,391500,391000,391500,390500,1165
|
||||
20250213,104300,205798875500,391000,391000,391000,390500,1766
|
||||
20250213,104200,205108578500,391000,391000,391500,390000,3777
|
||||
20250213,104100,203631917000,391000,392000,392000,390500,4393
|
||||
20250213,104000,201911971000,392000,388500,392000,388500,25689
|
||||
20250213,103900,191887157000,388500,389000,389000,388000,1109
|
||||
20250213,103800,191456293500,388500,389000,389000,388500,986
|
||||
20250213,103700,191073166500,389000,389000,389500,388500,1811
|
||||
20250213,103600,190368559500,389500,388500,389500,388000,4986
|
||||
20250213,103500,188429655500,388000,387500,388500,387000,3483
|
||||
20250213,103400,187078910000,387000,387000,387500,387000,561
|
||||
20250213,103300,186861729000,387500,387000,387500,387000,431
|
||||
20250213,103200,186694885500,387500,387000,387500,386500,1280
|
||||
20250213,103100,186199429000,387000,387500,388000,387000,1050
|
||||
20250213,103000,185792638000,387500,387500,388000,387500,819
|
||||
20250213,102900,185475082000,387500,387500,388000,387000,879
|
||||
20250213,102800,185134313000,387500,388000,388000,387000,1405
|
||||
20250213,102700,184589881500,387500,388500,388500,387500,1026
|
||||
20250213,102600,184191917000,388000,387500,389000,387500,6901
|
||||
20250213,102500,181512511500,388000,387500,388000,387500,820
|
||||
20250213,102400,181194604500,387500,387500,388000,387500,502
|
||||
20250213,102300,181000005000,388000,386500,388000,386000,1798
|
||||
20250213,102200,180303980500,386500,385500,386500,385500,535
|
||||
20250213,102100,180097472000,386000,386000,386500,385500,937
|
||||
20250213,102000,179735861000,385500,385500,386000,385500,775
|
||||
20250213,101900,179436783000,386000,386000,386000,385500,462
|
||||
20250213,101800,179258572000,386000,385500,386000,385500,565
|
||||
20250213,101700,179040740000,386000,387000,387500,385500,1148
|
||||
20250213,101600,178597525500,387500,387000,388000,386500,2004
|
||||
20250213,101500,177821210000,386000,385000,387000,384500,3481
|
||||
20250213,101400,176479013500,384500,385000,385500,384500,4064
|
||||
20250213,101300,174915990500,385000,386000,386500,385000,4375
|
||||
20250213,101200,173229058500,386500,386500,387000,386000,2280
|
||||
20250213,101100,172347602500,386500,386500,386500,386000,2183
|
||||
20250213,101000,171504699500,386000,387000,387500,386000,3516
|
||||
20250213,100900,170144797000,387500,389000,389000,387500,3155
|
||||
20250213,100800,168920395000,389000,388000,389000,387500,2419
|
||||
20250213,100700,167981466000,388000,389500,389500,388000,5187
|
||||
20250213,100600,165966416500,389500,390000,390000,389000,5010
|
||||
20250213,100500,164014174000,390000,389500,390000,389500,4362
|
||||
20250213,100400,162313806500,389500,389000,390000,388500,4640
|
||||
20250213,100300,160508217500,389000,389500,390000,388500,15607
|
||||
20250213,100200,154430199500,389500,389000,389500,388500,5183
|
||||
20250213,100100,152414448000,388500,388500,389000,388000,4349
|
||||
20250213,100000,150724002500,388500,387000,388500,387000,4870
|
||||
20250213,095900,148834232000,387500,386000,387500,385000,4641
|
||||
20250213,095800,147041420500,385500,387000,387000,385500,2586
|
||||
20250213,095700,146041818000,386500,386500,387000,386000,2221
|
||||
20250213,095600,145183430000,386000,385000,386500,385000,2262
|
||||
20250213,095500,144310733500,385000,385500,386000,384500,1558
|
||||
20250213,095400,143710704500,385500,383500,386000,383500,2701
|
||||
20250213,095300,142671126500,384000,386000,386500,383500,7215
|
||||
20250213,095200,139893684000,386500,385000,386500,385000,2475
|
||||
20250213,095100,138938717500,385500,385500,386000,385000,1936
|
||||
20250213,095000,138192683500,385500,385500,386500,385000,2502
|
||||
20250213,094900,137228025500,386000,385000,386000,384500,2078
|
||||
20250213,094800,136427247500,385000,384500,386000,384000,3190
|
||||
20250213,094700,135198113000,384000,387000,388000,383500,8237
|
||||
20250213,094600,132019895500,387500,388000,388000,386000,5211
|
||||
20250213,094500,130003910000,388000,388000,389500,387000,17221
|
||||
20250213,094400,123313242000,388000,383500,388000,383500,15974
|
||||
20250213,094300,117146911500,384000,383500,384000,382500,3045
|
||||
20250213,094200,115979812000,383500,384500,384500,383500,3000
|
||||
20250213,094100,114827925500,384000,384500,385000,384000,3904
|
||||
20250213,094000,113325988000,385000,384000,386000,384000,11661
|
||||
20250213,093900,108837350500,384000,384500,384500,384000,3418
|
||||
20250213,093800,107523488000,384000,383500,385000,383000,13105
|
||||
20250213,093700,102486389500,383500,381000,384000,380500,12138
|
||||
20250213,093600,97839181000,381000,380500,381500,380500,1054
|
||||
20250213,093500,97437704000,380500,381000,381000,380000,1940
|
||||
20250213,093400,96699206500,381000,381000,381500,380500,1724
|
||||
20250213,093300,96042479000,381500,382500,383000,381500,3263
|
||||
20250213,093200,94796369000,383000,380500,383000,380000,10627
|
||||
20250213,093100,90736418500,380500,381000,381500,380500,3254
|
||||
20250213,093000,89496834000,381500,381000,382000,381000,5273
|
||||
20250213,092900,87485259500,381000,379500,381500,379500,9432
|
||||
20250213,092800,83897216000,379500,379000,380000,378500,3521
|
||||
20250213,092700,82562196500,378500,377000,379000,377000,2238
|
||||
20250213,092600,81716984000,377000,376000,377500,375000,2813
|
||||
20250213,092500,80659417000,375500,375500,376000,375000,1955
|
||||
20250213,092400,79925135500,375500,375500,376500,375000,3104
|
||||
20250213,092300,78759398500,375500,377000,377500,375500,2189
|
||||
20250213,092200,77936287500,377000,377000,378000,377000,2389
|
||||
20250213,092100,77035138000,377500,377500,378000,377000,1965
|
||||
20250213,092000,76293026500,377500,378500,379000,377500,2173
|
||||
20250213,091900,75471206000,378500,378500,380500,378000,7227
|
||||
20250213,091800,72728765500,378500,378000,379000,377000,3236
|
||||
20250213,091700,71505412500,378000,375000,378000,374500,5714
|
||||
20250213,091600,69357807500,375500,377000,377000,375000,4121
|
||||
20250213,091500,67808412500,377000,377000,377500,376500,2376
|
||||
20250213,091400,66912584500,377000,376000,377000,375500,2509
|
||||
20250213,091300,65967979000,376500,375000,376500,374000,3823
|
||||
20250213,091200,64532994500,375000,380500,381000,374500,13153
|
||||
20250213,091100,59579629500,380500,381500,382000,380000,4883
|
||||
20250213,091000,57718988500,381500,378000,382000,378000,7339
|
||||
20250213,090900,54924286500,378000,381000,381000,377500,8001
|
||||
20250213,090800,51892518000,380500,381500,381500,378500,10978
|
||||
20250213,090700,47723636500,380500,382000,383000,380000,13230
|
||||
20250213,090600,42670365000,382000,382500,383000,381500,8396
|
||||
20250213,090500,39462798500,382000,382000,384500,381000,22259
|
||||
20250213,090400,30935571500,382000,379500,382000,379000,9664
|
||||
20250213,090300,27257061500,379500,378000,380500,378000,12159
|
||||
20250213,090200,22646446000,378500,377500,379000,377000,16308
|
||||
20250213,090100,16482848500,377500,377000,379500,371000,14411
|
||||
20250213,090000,11055792500,376500,372000,378000,372000,28986
|
||||
|
Reference in New Issue
Block a user