Update 2025-02-13 2830 candle_min
This commit is contained in:
741
329180/min/candle-20250213.csv
Normal file
741
329180/min/candle-20250213.csv
Normal file
@@ -0,0 +1,741 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,211900,268559459500,366000,366000,366000,366000,71472
|
||||
20250213,211800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,211700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,211600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,211500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,211400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,211300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,211200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,211100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,211000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,210900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,210800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,210700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,210600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,210500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,210400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,210300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,210200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,210100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,210000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,205900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,205800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,205700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,205600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,205500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,205400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,205300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,205200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,205100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,205000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,204900,268559459500,366000,366000,366000,366000,71472
|
||||
20250213,204800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,204700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,204600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,204500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,204400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,204300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,204200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,204100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,204000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,203900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,203800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,203700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,203600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,203500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,203400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,203300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,203200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,203100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,203000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,202900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,202800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,202700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,202600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,202500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,202400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,202300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,202200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,202100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,202000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,201900,268559459500,366000,366000,366000,366000,71472
|
||||
20250213,201800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,201700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,201600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,201500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,201400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,201300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,201200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,201100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,201000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,200900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,200800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,200700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,200600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,200500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,200400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,200300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,200200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,200100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,200000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,195900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,195800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,195700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,195600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,195500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,195400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,195300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,195200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,195100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,195000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,194900,268559459500,366000,366000,366000,366000,71472
|
||||
20250213,194800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,194700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,194600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,194500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,194400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,194300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,194200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,194100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,194000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,193900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,193800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,193700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,193600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,193500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,193400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,193300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,193200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,193100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,193000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,192900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,192800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,192700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,192600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,192500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,192400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,192300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,192200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,192100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,192000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,191900,268559459500,366000,366000,366000,366000,71472
|
||||
20250213,191800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,191700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,191600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,191500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,191400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,191300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,191200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,191100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,191000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,190900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,190800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,190700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,190600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,190500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,190400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,190300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,190200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,190100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,190000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,185900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,185800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,185700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,185600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,185500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,185400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,185300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,185200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,185100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,185000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,184900,268559459500,366000,366000,366000,366000,71472
|
||||
20250213,184800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,184700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,184600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,184500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,184400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,184300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,184200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,184100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,184000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,183900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,183800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,183700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,183600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,183500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,183400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,183300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,183200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,183100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,183000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,182900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,182800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,182700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,182600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,182500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,182400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,182300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,182200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,182100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,182000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,181900,268559459500,366000,366000,366000,366000,71472
|
||||
20250213,181800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,181700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,181600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,181500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,181400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,181300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,181200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,181100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,181000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,180900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,180800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,180700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,180600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,180500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,180400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,180300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,180200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,180100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,180000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,175900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,175800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,175700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,175600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,175500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,175400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,175300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,175200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,175100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,175000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,174900,268559459500,366000,366000,366000,366000,71472
|
||||
20250213,174800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,174700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,174600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,174500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,174400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,174300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,174200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,174100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,174000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,173900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,173800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,173700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,173600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,173500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,173400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,173300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,173200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,173100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,173000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,172900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,172800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,172700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,172600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,172500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,172400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,172300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,172200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,172100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,172000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,171900,268559459500,366000,366000,366000,366000,71472
|
||||
20250213,171800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,171700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,171600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,171500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,171400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,171300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,171200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,171100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,171000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,170900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,170800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,170700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,170600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,170500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,170400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,170300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,170200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,170100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,170000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,165900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,165800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,165700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,165600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,165500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,165400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,165300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,165200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,165100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,165000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,164900,268559459500,366000,366000,366000,366000,71472
|
||||
20250213,164800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,164700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,164600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,164500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,164400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,164300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,164200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,164100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,164000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,163900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,163800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,163700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,163600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,163500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,163400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,163300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,163200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,163100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,163000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,162900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,162800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,162700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,162600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,162500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,162400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,162300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,162200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,162100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,162000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,161900,268559459500,366000,366000,366000,366000,71472
|
||||
20250213,161800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,161700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,161600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,161500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,161400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,161300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,161200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,161100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,161000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,160900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,160800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,160700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,160600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,160500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,160400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,160300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,160200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,160100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,160000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,155900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,155800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,155700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,155600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,155500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,155400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,155300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,155200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,155100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,155000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,154900,268559459500,366000,366000,366000,366000,71472
|
||||
20250213,154800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,154700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,154600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,154500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,154400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,154300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,154200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,154100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,154000,268559459500,366000,366000,366000,366000,0
|
||||
20250213,153900,268559459500,366000,366000,366000,366000,0
|
||||
20250213,153800,268559459500,366000,366000,366000,366000,0
|
||||
20250213,153700,268559459500,366000,366000,366000,366000,0
|
||||
20250213,153600,268559459500,366000,366000,366000,366000,0
|
||||
20250213,153500,268559459500,366000,366000,366000,366000,0
|
||||
20250213,153400,268559459500,366000,366000,366000,366000,0
|
||||
20250213,153300,268559459500,366000,366000,366000,366000,0
|
||||
20250213,153200,268559459500,366000,366000,366000,366000,0
|
||||
20250213,153100,268559459500,366000,366000,366000,366000,0
|
||||
20250213,153000,268559459500,366000,366000,366000,366000,71472
|
||||
20250213,152900,242400707500,369500,369500,369500,369500,0
|
||||
20250213,152800,242400707500,369500,369500,369500,369500,0
|
||||
20250213,152700,242400707500,369500,369500,369500,369500,0
|
||||
20250213,152600,242400707500,369500,369500,369500,369500,0
|
||||
20250213,152500,242400707500,369500,369500,369500,369500,0
|
||||
20250213,152400,242400707500,369500,369500,369500,369500,0
|
||||
20250213,152300,242400707500,369500,369500,369500,369500,0
|
||||
20250213,152200,242400707500,369500,369500,369500,369500,0
|
||||
20250213,152100,242400707500,369500,369500,369500,369500,0
|
||||
20250213,152000,242400707500,369500,369500,369500,369500,0
|
||||
20250213,151900,242400707500,369500,370000,371000,369000,4030
|
||||
20250213,151800,240907846000,370500,369500,370500,369500,632
|
||||
20250213,151700,240673794000,370000,370000,370500,369000,2784
|
||||
20250213,151600,239644036000,370000,370000,370500,369000,3675
|
||||
20250213,151500,238284913000,370000,369500,370500,369500,2120
|
||||
20250213,151400,237500562000,370000,369500,370500,369500,9212
|
||||
20250213,151300,234091454000,370000,370000,370000,369500,1014
|
||||
20250213,151200,233716463500,369500,369500,370000,369500,614
|
||||
20250213,151100,233489444500,370000,370000,370000,369500,712
|
||||
20250213,151000,233226128000,370000,368500,370000,368500,2576
|
||||
20250213,150900,232275288500,368500,369000,369000,367500,682
|
||||
20250213,150800,232023810000,369000,369500,370000,366000,3277
|
||||
20250213,150700,230816391500,369500,370000,370000,368000,3818
|
||||
20250213,150600,229406103000,369500,369000,370000,368500,1529
|
||||
20250213,150500,228841364000,368500,370000,370500,368500,2696
|
||||
20250213,150400,227843975000,370000,370000,370500,369500,2145
|
||||
20250213,150300,227050392500,369500,369500,370000,368500,2413
|
||||
20250213,150200,226158460000,369000,370500,371000,368500,5353
|
||||
20250213,150100,224177096000,370000,370000,370500,369500,1641
|
||||
20250213,150000,223569860500,370000,368000,370000,367500,4046
|
||||
20250213,145900,222078767000,367500,368000,368500,367500,2866
|
||||
20250213,145800,221024055000,368000,365500,368000,365000,3246
|
||||
20250213,145700,219834492000,365500,364500,365500,364500,1054
|
||||
20250213,145600,219449652000,365000,365000,365000,364500,511
|
||||
20250213,145500,219263160500,365000,365000,365000,364500,490
|
||||
20250213,145400,219084433000,365000,364500,365000,364000,821
|
||||
20250213,145300,218785158500,364500,364000,364500,364000,341
|
||||
20250213,145200,218660900500,364500,364000,364500,364000,389
|
||||
20250213,145100,218519207000,364500,365500,365500,364000,798
|
||||
20250213,145000,218228084500,365500,364500,365500,364000,2633
|
||||
20250213,144900,217267561000,364500,364000,364500,364000,266
|
||||
20250213,144800,217170654500,364000,364500,364500,364000,501
|
||||
20250213,144700,216988158000,364500,364000,364500,363500,746
|
||||
20250213,144600,216716502500,364000,364000,364000,363500,545
|
||||
20250213,144500,216518145500,364000,363000,364000,362500,1571
|
||||
20250213,144400,215947636500,362500,363000,363000,362500,392
|
||||
20250213,144300,215805382500,363000,364000,364000,363000,889
|
||||
20250213,144200,215482331000,364000,363500,364000,363500,495
|
||||
20250213,144100,215302336500,364000,364000,364000,363500,313
|
||||
20250213,144000,215188466000,364000,364000,364000,363500,294
|
||||
20250213,143900,215081476500,364000,363500,364500,363500,596
|
||||
20250213,143800,214864660500,364000,364000,364500,363500,1710
|
||||
20250213,143700,214242293000,364000,363500,364000,363000,444
|
||||
20250213,143600,214080831000,364000,364000,364000,363500,297
|
||||
20250213,143500,213972805000,364000,363500,364000,363000,1038
|
||||
20250213,143400,213595307000,363500,363000,363500,363000,515
|
||||
20250213,143300,213408248500,363500,363000,363500,363000,803
|
||||
20250213,143200,213116440000,363000,363000,363500,363000,289
|
||||
20250213,143100,213011433500,363500,364000,364000,363000,891
|
||||
20250213,143000,212687524500,364000,363000,364000,363000,1419
|
||||
20250213,142900,212171840500,363500,363500,363500,363000,583
|
||||
20250213,142800,211960091000,363500,363000,363500,362500,1242
|
||||
20250213,142700,211508970500,363000,363000,363000,362500,414
|
||||
20250213,142600,211358822500,362500,363500,363500,362500,1630
|
||||
20250213,142500,210766972500,363000,363500,363500,363000,568
|
||||
20250213,142400,210560647500,363500,363500,363500,363000,624
|
||||
20250213,142300,210334085000,363500,363000,363500,362000,869
|
||||
20250213,142200,210019078000,363000,363500,363500,362500,595
|
||||
20250213,142100,209803046000,363000,364000,364000,362500,1820
|
||||
20250213,142000,209141910000,364000,363500,364000,363000,721
|
||||
20250213,141900,208879686000,363000,363000,363500,362500,947
|
||||
20250213,141800,208535697500,363000,361500,363000,361500,993
|
||||
20250213,141700,208175956000,362000,362000,362500,361500,1000
|
||||
20250213,141600,207813919500,362000,361500,362500,361000,615
|
||||
20250213,141500,207591248000,361500,362000,362500,361000,1179
|
||||
20250213,141400,207164786000,362000,362500,362500,361500,557
|
||||
20250213,141300,206963051500,362500,362000,362500,362000,820
|
||||
20250213,141200,206666124000,362500,362000,362500,361500,726
|
||||
20250213,141100,206403205000,362000,361500,362500,361000,1139
|
||||
20250213,141000,205991004000,361500,359500,361500,359500,864
|
||||
20250213,140900,205679408000,360000,360500,360500,359500,764
|
||||
20250213,140800,205404373500,360500,360500,360500,359500,646
|
||||
20250213,140700,205171833500,360500,360500,360500,359500,1230
|
||||
20250213,140600,204728739000,360000,361500,362000,360000,2224
|
||||
20250213,140500,203926167000,362000,360000,362000,360000,2179
|
||||
20250213,140400,203139824500,359500,360000,360000,359500,657
|
||||
20250213,140300,202903382000,360000,358000,360000,358000,3046
|
||||
20250213,140200,201810725500,358000,359000,359500,358000,3087
|
||||
20250213,140100,200703665500,359000,360000,360500,358500,2560
|
||||
20250213,140000,199783890500,360000,360500,361000,359500,3789
|
||||
20250213,135900,198419026000,360500,360500,361500,360000,2877
|
||||
20250213,135800,197381608000,361000,362000,362500,361000,1980
|
||||
20250213,135700,196666055500,362000,362000,362500,361500,1661
|
||||
20250213,135600,196064634500,362000,362500,362500,361500,3125
|
||||
20250213,135500,194933836500,362500,363500,363500,362500,1376
|
||||
20250213,135400,194434333500,363500,363000,363500,362500,2421
|
||||
20250213,135300,193555522000,362500,365500,365500,362500,4817
|
||||
20250213,135200,191804285500,365500,365500,366000,365500,1104
|
||||
20250213,135100,191400693000,366000,366000,366000,365500,561
|
||||
20250213,135000,191195612500,366000,365500,366000,365000,1122
|
||||
20250213,134900,190785543500,365500,365000,365500,364500,1364
|
||||
20250213,134800,190287620000,364500,365000,365500,364500,2068
|
||||
20250213,134700,189533133000,364500,364500,365000,364000,2084
|
||||
20250213,134600,188773617500,364500,366000,366000,364500,2694
|
||||
20250213,134500,187790334500,366000,366000,366500,365500,2847
|
||||
20250213,134400,186748589000,366500,366000,366500,366000,616
|
||||
20250213,134300,186523025500,366500,367000,367000,366000,967
|
||||
20250213,134200,186168650000,367000,368500,368500,366500,2175
|
||||
20250213,134100,185369409500,368500,367000,368500,366500,4134
|
||||
20250213,134000,183849229000,366500,368000,368000,366500,1271
|
||||
20250213,133900,183382417000,367500,368000,369000,367500,481
|
||||
20250213,133800,183205361500,368000,368500,369000,368000,663
|
||||
20250213,133700,182961185500,368500,367500,369000,367000,1162
|
||||
20250213,133600,182533563000,367000,369000,369000,367000,798
|
||||
20250213,133500,182239773500,368500,368500,369000,368000,762
|
||||
20250213,133400,181958823000,369000,369000,369000,368500,365
|
||||
20250213,133300,181824172000,369000,369000,369000,368500,347
|
||||
20250213,133200,181696194000,369000,369000,369000,368000,531
|
||||
20250213,133100,181500417500,369000,368500,369000,368000,540
|
||||
20250213,133000,181301395500,368000,368500,369000,368000,429
|
||||
20250213,132900,181143304500,368000,368500,368500,367500,455
|
||||
20250213,132800,180975774000,368500,368000,368500,367000,1435
|
||||
20250213,132700,180447978000,368000,370000,370500,367500,3450
|
||||
20250213,132600,179173894000,370000,370000,370000,369500,492
|
||||
20250213,132500,178991878000,370000,370000,370000,369500,744
|
||||
20250213,132400,178716673500,370000,370000,370000,369500,620
|
||||
20250213,132300,178487369500,370000,369000,370000,368500,1693
|
||||
20250213,132200,177862284000,369000,369000,369000,368500,414
|
||||
20250213,132100,177709583500,369000,368500,369000,368500,545
|
||||
20250213,132000,177508541000,368500,368000,368500,368000,1029
|
||||
20250213,131900,177129523000,368000,367500,368500,367000,664
|
||||
20250213,131800,176885309500,367500,367500,368000,367000,609
|
||||
20250213,131700,176661550500,367500,367000,368000,366500,1571
|
||||
20250213,131600,176084574000,366500,370000,370000,366500,4106
|
||||
20250213,131500,174571589500,370000,370500,370500,369500,881
|
||||
20250213,131400,174245490500,370500,370000,370500,369000,872
|
||||
20250213,131300,173923091000,369500,370500,370500,369000,3257
|
||||
20250213,131200,172720091000,370500,369000,370500,369000,706
|
||||
20250213,131100,172459179000,369000,370000,370000,369000,719
|
||||
20250213,131000,172193583500,370000,371500,371500,369000,2697
|
||||
20250213,130900,171195865000,371500,370500,371500,370500,1234
|
||||
20250213,130800,170738130000,371000,370000,371000,369500,1299
|
||||
20250213,130700,170257176500,370500,369500,371000,369000,2243
|
||||
20250213,130600,169427085500,369500,369500,370000,369000,760
|
||||
20250213,130500,169146299500,370000,371500,371500,369000,3956
|
||||
20250213,130400,167682557000,371500,371000,371500,370500,1221
|
||||
20250213,130300,167229834000,371000,371000,371500,370000,4216
|
||||
20250213,130200,165666758500,371000,370000,371000,369500,5311
|
||||
20250213,130100,163699527500,370000,369000,370000,369000,2254
|
||||
20250213,130000,162865650000,369500,368500,370000,368500,3748
|
||||
20250213,125900,161481649000,369000,368500,369000,368000,1986
|
||||
20250213,125800,160749632500,368000,368000,368500,367500,1936
|
||||
20250213,125700,160036960500,368000,367500,368000,367000,1666
|
||||
20250213,125600,159424400500,367500,367500,367500,367000,591
|
||||
20250213,125500,159207222500,367500,367000,367500,366500,1366
|
||||
20250213,125400,158705858000,366500,367000,367000,366500,337
|
||||
20250213,125300,158582224000,367000,366500,367000,366000,1422
|
||||
20250213,125200,158061031500,366500,366000,366500,365500,358
|
||||
20250213,125100,157929991500,365500,365500,366000,365500,484
|
||||
20250213,125000,157752936500,366000,366000,366500,365500,670
|
||||
20250213,124900,157507683500,366500,365500,366500,365500,1005
|
||||
20250213,124800,157139831000,366000,366000,366000,365500,315
|
||||
20250213,124700,157024630000,366000,366000,366500,365500,1159
|
||||
20250213,124600,156600306500,366000,366000,366000,365500,770
|
||||
20250213,124500,156318563500,366000,366000,366000,365500,245
|
||||
20250213,124400,156228923500,366000,364500,366000,364500,1177
|
||||
20250213,124300,155799183500,364500,364500,365000,364000,647
|
||||
20250213,124200,155563203500,364000,364500,364500,364000,530
|
||||
20250213,124100,155370152500,364000,364000,364500,364000,543
|
||||
20250213,124000,155172430000,364500,364500,364500,364000,180
|
||||
20250213,123900,155106848000,364500,364000,364500,364000,210
|
||||
20250213,123800,155030313000,364000,364000,364500,363500,213
|
||||
20250213,123700,154952786000,364000,363000,364000,362500,1622
|
||||
20250213,123600,154363345500,362500,363000,363000,362500,184
|
||||
20250213,123500,154296584500,363000,363000,363500,362500,906
|
||||
20250213,123400,153967927500,363000,363500,363500,363000,1019
|
||||
20250213,123300,153597986500,363500,364000,364000,363000,302
|
||||
20250213,123200,153488219500,364000,364000,364000,363500,594
|
||||
20250213,123100,153272154500,364000,364000,364500,363000,866
|
||||
20250213,123000,152957145500,364000,365000,365000,364000,761
|
||||
20250213,122900,152679684500,365000,365000,365000,364500,310
|
||||
20250213,122800,152566617000,365000,365000,365000,364500,211
|
||||
20250213,122700,152489618500,365000,365000,365000,364500,600
|
||||
20250213,122600,152270661500,365000,364500,365000,364500,399
|
||||
20250213,122500,152125130000,364000,365000,365000,364000,659
|
||||
20250213,122400,151884853500,365000,363500,365000,363500,456
|
||||
20250213,122300,151718831500,363500,363000,364000,362500,1213
|
||||
20250213,122200,151278206500,363000,363000,363500,362000,1247
|
||||
20250213,122100,150825750500,362500,363500,363500,362500,1799
|
||||
20250213,122000,150172994000,363000,366000,366000,362500,4875
|
||||
20250213,121900,148397094500,366500,366500,366500,366000,733
|
||||
20250213,121800,148128770000,366500,367000,367000,365500,2567
|
||||
20250213,121700,147188104000,367000,366500,367000,366500,510
|
||||
20250213,121600,147000960000,366500,367000,367000,366000,1471
|
||||
20250213,121500,146461715000,366500,367000,367500,366000,1103
|
||||
20250213,121400,146057372000,367000,366000,367000,365500,3589
|
||||
20250213,121300,144742186500,366000,366000,366500,365500,2043
|
||||
20250213,121200,143994404000,366000,367000,367000,365000,1379
|
||||
20250213,121100,143489508500,367000,363500,367000,363500,4865
|
||||
20250213,121000,141712423500,363500,364000,364000,363000,1071
|
||||
20250213,120900,141323017500,364000,364000,364000,363500,160
|
||||
20250213,120800,141264791000,364000,364500,364500,363500,811
|
||||
20250213,120700,140969597000,364500,364000,365000,364000,1600
|
||||
20250213,120600,140386791000,364500,363500,365000,363500,3901
|
||||
20250213,120500,138964345500,363500,364500,364500,363500,2375
|
||||
20250213,120400,138099367500,364500,364000,364500,363500,1312
|
||||
20250213,120300,137621748500,364500,364000,364500,363500,1191
|
||||
20250213,120200,137188071500,363500,364500,364500,363000,2650
|
||||
20250213,120100,136224198500,364000,364000,364500,363500,1855
|
||||
20250213,120000,135548966000,364000,362500,364000,362500,1564
|
||||
20250213,115900,134980943000,363000,362500,363500,362500,578
|
||||
20250213,115800,134771178500,363000,363500,364000,362500,1669
|
||||
20250213,115700,134165189000,363500,362500,363500,362000,2589
|
||||
20250213,115600,133225252000,362500,362500,362500,362000,726
|
||||
20250213,115500,132962153500,362000,362000,362500,361500,1068
|
||||
20250213,115400,132575512000,362000,361000,362000,361000,2421
|
||||
20250213,115300,131699735500,361000,361000,361000,360500,242
|
||||
20250213,115200,131612388500,361000,361000,361000,360500,368
|
||||
20250213,115100,131479592500,361000,360500,361000,360000,356
|
||||
20250213,115000,131351236500,360500,360500,361000,360000,749
|
||||
20250213,114900,131081160500,361000,360500,361000,360000,931
|
||||
20250213,114800,130745693000,361000,361500,361500,360500,1735
|
||||
20250213,114700,130119402000,361500,361000,361500,360500,1046
|
||||
20250213,114600,129741585500,361000,361000,361000,360500,2186
|
||||
20250213,114500,128952491500,361000,360000,361000,360000,1041
|
||||
20250213,114400,128577242500,360500,360000,360500,359500,911
|
||||
20250213,114300,128249137000,360000,359500,360000,359500,451
|
||||
20250213,114200,128086797500,360000,359500,360000,359000,600
|
||||
20250213,114100,127871155000,359500,359000,359500,358500,301
|
||||
20250213,114000,127763030000,359500,358500,359500,358000,989
|
||||
20250213,113900,127408263500,358500,359500,359500,358500,1732
|
||||
20250213,113800,126786742000,359000,359500,360000,359000,1026
|
||||
20250213,113700,126418037500,359500,360000,361000,359000,7797
|
||||
20250213,113600,123611481500,360000,360000,360000,359500,1199
|
||||
20250213,113500,123179914000,360000,359500,360000,359500,410
|
||||
20250213,113400,123032395000,359500,359500,360000,359500,2238
|
||||
20250213,113300,122227159000,359500,359500,359500,359000,1185
|
||||
20250213,113200,121801402000,359500,359500,360000,359000,1774
|
||||
20250213,113100,121163585500,359500,359500,359500,359000,1077
|
||||
20250213,113000,120776475500,359500,358500,360000,358500,2911
|
||||
20250213,112900,119730824000,359000,359000,359000,358500,384
|
||||
20250213,112800,119593064500,359000,359000,359000,358500,1115
|
||||
20250213,112700,119193316000,359000,359000,359000,358500,408
|
||||
20250213,112600,119046961000,359000,358500,359000,358000,459
|
||||
20250213,112500,118882418000,358500,358500,359000,358000,1210
|
||||
20250213,112400,118448670000,358500,358500,359000,358000,521
|
||||
20250213,112300,118261903000,358500,358500,359000,357500,2651
|
||||
20250213,112200,117312025500,358500,358500,358500,358000,1294
|
||||
20250213,112100,116848327000,358500,360000,360000,358000,3291
|
||||
20250213,112000,115666972000,359500,358500,360000,358500,2398
|
||||
20250213,111900,114805482000,359000,358500,359000,358500,2340
|
||||
20250213,111800,113966141500,358500,358000,358500,357500,629
|
||||
20250213,111700,113740722000,358000,358000,358000,357500,1244
|
||||
20250213,111600,113295396500,358000,357500,358000,357000,417
|
||||
20250213,111500,113146291500,357500,357500,357500,357000,1230
|
||||
20250213,111400,112706617000,357500,358000,358000,357000,438
|
||||
20250213,111300,112550068000,358000,358000,358000,357500,1905
|
||||
20250213,111200,111868366000,358000,357500,358000,357000,894
|
||||
20250213,111100,111548755500,357500,357500,358000,357000,846
|
||||
20250213,111000,111246328000,357000,357000,357500,357000,570
|
||||
20250213,110900,111042588000,357500,357000,357500,356500,740
|
||||
20250213,110800,110778285000,357000,357000,357000,356500,298
|
||||
20250213,110700,110671928000,357000,356500,357000,356000,330
|
||||
20250213,110600,110554193000,356500,356000,356500,355500,396
|
||||
20250213,110500,110413291000,356000,355500,356000,355000,1090
|
||||
20250213,110400,110026081500,355000,356500,356500,355000,1686
|
||||
20250213,110300,109426445500,356500,356500,357000,356000,913
|
||||
20250213,110200,109100974500,356500,356000,357000,356000,1021
|
||||
20250213,110100,108737034500,356000,356500,356500,355500,781
|
||||
20250213,110000,108458993500,356000,356500,357000,356000,644
|
||||
20250213,105900,108229375500,357000,357000,357000,356500,393
|
||||
20250213,105800,108089097000,357000,356500,357000,356000,623
|
||||
20250213,105700,107866935000,356000,356000,356500,356000,450
|
||||
20250213,105600,107706625000,356000,356500,357000,356000,531
|
||||
20250213,105500,107517367500,357000,357500,357500,356500,658
|
||||
20250213,105400,107282428000,357500,358000,358000,356500,1712
|
||||
20250213,105300,106670805500,358000,357000,358000,357000,1256
|
||||
20250213,105200,106221649000,357500,357000,357500,356500,779
|
||||
20250213,105100,105943544000,357000,355500,357000,355500,1172
|
||||
20250213,105000,105525902000,356000,355500,356000,355000,500
|
||||
20250213,104900,105348234000,355500,354500,355500,354500,488
|
||||
20250213,104800,105174956000,354500,355500,355500,354500,610
|
||||
20250213,104700,104958369500,355000,355000,355500,354500,468
|
||||
20250213,104600,104792139500,355000,355000,355000,354000,869
|
||||
20250213,104500,104483981000,354500,355000,355500,354500,630
|
||||
20250213,104400,104260247000,355000,356000,356500,354500,2519
|
||||
20250213,104300,103364642500,356000,357000,358000,356000,1955
|
||||
20250213,104200,102666854000,357500,355500,357500,355500,2228
|
||||
20250213,104100,101871945500,355500,358000,358000,355000,4198
|
||||
20250213,104000,100376168000,358000,357500,358500,357000,5003
|
||||
20250213,103900,98584738500,357500,355500,358000,355000,5939
|
||||
20250213,103800,96467614500,355500,354000,355500,354000,5175
|
||||
20250213,103700,94631333500,354000,354000,354500,353500,1047
|
||||
20250213,103600,94260708500,354000,354000,354000,353500,327
|
||||
20250213,103500,94145039500,354000,354000,354500,353500,2402
|
||||
20250213,103400,93294756500,354000,354500,354500,353500,2074
|
||||
20250213,103300,92560351500,354500,354000,354500,354000,854
|
||||
20250213,103200,92257715500,354000,352000,354000,352000,3927
|
||||
20250213,103100,90870673500,352500,352000,352500,352000,664
|
||||
20250213,103000,90636862500,352500,352000,352500,351500,377
|
||||
20250213,102900,90504186000,352000,352500,352500,351500,333
|
||||
20250213,102800,90386999000,352000,351500,352500,351500,510
|
||||
20250213,102700,90207524500,352000,352000,352500,351500,503
|
||||
20250213,102600,90030489500,351500,352500,352500,351500,857
|
||||
20250213,102500,89728808500,352000,351500,352500,351500,525
|
||||
20250213,102400,89544055000,351500,352500,352500,351500,1206
|
||||
20250213,102300,89119583000,352000,352500,352500,352000,362
|
||||
20250213,102200,88991986500,352000,351500,352500,351500,1026
|
||||
20250213,102100,88630632000,352000,352000,352000,351500,501
|
||||
20250213,102000,88454407500,352000,350000,352000,350000,1580
|
||||
20250213,101900,87899677500,350500,350500,350500,350000,174
|
||||
20250213,101800,87838712500,350500,349500,350500,349500,875
|
||||
20250213,101700,87532427000,350000,349000,350000,349000,1183
|
||||
20250213,101600,87118859000,349000,350000,350500,349000,1386
|
||||
20250213,101500,86634341000,350000,349500,350500,349500,501
|
||||
20250213,101400,86459034500,349500,349500,350000,349000,329
|
||||
20250213,101300,86344023000,349500,348500,349500,348500,508
|
||||
20250213,101200,86166631000,349000,348500,349500,348000,1530
|
||||
20250213,101100,85633215500,348500,347500,348500,347000,1065
|
||||
20250213,101000,85262676000,348000,347000,350000,346500,3888
|
||||
20250213,100900,83907768000,347000,347500,348500,347000,684
|
||||
20250213,100800,83669881500,347500,346500,348500,346500,1108
|
||||
20250213,100700,83284761000,346500,346500,347000,346000,621
|
||||
20250213,100600,83069562500,347000,347000,347000,346500,854
|
||||
20250213,100500,82773411000,346500,345500,347000,345500,2560
|
||||
20250213,100400,81887876500,346000,346000,346500,345500,1063
|
||||
20250213,100300,81519973500,346000,346500,346500,346000,693
|
||||
20250213,100200,81280086500,346500,346500,347000,346000,2465
|
||||
20250213,100100,80426264500,346500,347000,348500,346500,2409
|
||||
20250213,100000,79590228500,347500,348500,348500,347000,4047
|
||||
20250213,095900,78184075000,348500,349000,349000,348000,1274
|
||||
20250213,095800,77740208000,348500,348500,349000,348000,1034
|
||||
20250213,095700,77380015000,348500,348500,348500,348000,649
|
||||
20250213,095600,77154110500,348500,349500,350000,348000,2059
|
||||
20250213,095500,76435371000,349500,350000,350500,349500,557
|
||||
20250213,095400,76240454500,350000,351000,351000,350000,500
|
||||
20250213,095300,76065376500,350000,350500,351000,350000,1079
|
||||
20250213,095200,75687425000,350500,349500,351000,349500,585
|
||||
20250213,095100,75482801500,350000,350500,351000,349500,2528
|
||||
20250213,095000,74598009000,350500,351500,351500,350000,1829
|
||||
20250213,094900,73956615000,351000,350500,352000,350500,950
|
||||
20250213,094800,73623008000,350500,351000,351000,350000,1084
|
||||
20250213,094700,73242975000,351000,352000,353000,351000,2190
|
||||
20250213,094600,72473155000,353000,352000,353500,351500,924
|
||||
20250213,094500,72147420000,352000,351500,352500,351500,861
|
||||
20250213,094400,71844485000,351500,353500,353500,351500,3817
|
||||
20250213,094300,70498556500,353500,352500,354000,352500,1964
|
||||
20250213,094200,69804927500,353000,354000,354000,352000,1704
|
||||
20250213,094100,69203587500,353000,353500,354500,353000,2188
|
||||
20250213,094000,68428580500,354000,352500,354000,352500,1492
|
||||
20250213,093900,67901498000,352500,352500,353000,352000,1284
|
||||
20250213,093800,67448917500,352500,352000,352500,351500,1135
|
||||
20250213,093700,67049130000,352000,349500,352000,349500,5664
|
||||
20250213,093600,65064732500,350000,350500,350500,349500,725
|
||||
20250213,093500,64810934000,350500,349500,351000,349000,1775
|
||||
20250213,093400,64190035500,349500,349500,350000,347500,4733
|
||||
20250213,093300,62540561500,349000,350500,351000,349000,3859
|
||||
20250213,093200,61189698500,351000,352500,353000,350500,3349
|
||||
20250213,093100,60011428000,353000,352000,353500,352000,2049
|
||||
20250213,093000,59289110000,351500,351000,352000,350500,2975
|
||||
20250213,092900,58244414000,351000,351000,351500,351000,968
|
||||
20250213,092800,57904513000,351000,355500,355500,351000,7696
|
||||
20250213,092700,55185022500,355500,353500,355500,353500,6342
|
||||
20250213,092600,52937218500,353500,353000,353500,352000,3839
|
||||
20250213,092500,51582075500,353000,352500,353000,352000,4710
|
||||
20250213,092400,49921910500,352500,351500,352500,351500,2440
|
||||
20250213,092300,49063184000,351500,351500,352000,351000,2420
|
||||
20250213,092200,48212493000,351500,351000,351500,350500,1535
|
||||
20250213,092100,47673680000,350500,349500,351000,349500,2063
|
||||
20250213,092000,46950959500,350000,350000,350500,349000,3959
|
||||
20250213,091900,45566038000,349500,348500,350000,348500,2318
|
||||
20250213,091800,44755549500,349000,349000,350000,348500,2712
|
||||
20250213,091700,43808532500,349000,348500,349500,348000,1479
|
||||
20250213,091600,43292699000,348500,347500,348500,347000,3137
|
||||
20250213,091500,42201710500,347500,349000,349500,347000,3429
|
||||
20250213,091400,41007053000,349000,349000,349500,348500,2971
|
||||
20250213,091300,39970188500,349000,346500,349500,346500,2918
|
||||
20250213,091200,38953932500,346500,345500,347500,344500,5568
|
||||
20250213,091100,37032070000,345500,350000,350000,345000,10230
|
||||
20250213,091000,33476584000,350000,347500,350000,347500,4758
|
||||
20250213,090900,31817213500,347500,346500,348000,346500,2724
|
||||
20250213,090800,30871067500,346500,347500,348000,346500,5149
|
||||
20250213,090700,29082718000,347500,347500,349000,347000,6413
|
||||
20250213,090600,26852717000,348000,347000,348000,346500,3115
|
||||
20250213,090500,25770753500,347000,344000,347500,344000,12609
|
||||
20250213,090400,21415241000,344500,344500,345500,344000,5602
|
||||
20250213,090300,19485254500,345000,345000,346500,344000,9553
|
||||
20250213,090200,16190269500,345000,346500,347000,344500,16974
|
||||
20250213,090100,10328574000,346500,351000,351000,346500,5283
|
||||
20250213,090000,8487395000,350500,353000,353000,346500,23903
|
||||
|
Reference in New Issue
Block a user