Update 2025-02-13 2830 candle_min
This commit is contained in:
707
214370/min/candle-20250213.csv
Normal file
707
214370/min/candle-20250213.csv
Normal file
@@ -0,0 +1,707 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,204500,2592161250,29900,29900,29900,29900,2578
|
||||
20250213,204400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,204300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,204200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,204100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,204000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,203900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,203800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,203700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,203600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,203500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,203400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,203300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,203200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,203100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,203000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,202900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,202800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,202700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,202600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,202500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,202400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,202300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,202200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,202100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,202000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,201900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,201800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,201700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,201600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,201500,2592161250,29900,29900,29900,29900,2578
|
||||
20250213,201400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,201300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,201200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,201100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,201000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,200900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,200800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,200700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,200600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,200500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,200400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,200300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,200200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,200100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,200000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,195900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,195800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,195700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,195600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,195500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,195400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,195300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,195200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,195100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,195000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,194900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,194800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,194700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,194600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,194500,2592161250,29900,29900,29900,29900,2578
|
||||
20250213,194400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,194300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,194200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,194100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,194000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,193900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,193800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,193700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,193600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,193500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,193400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,193300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,193200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,193100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,193000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,192900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,192800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,192700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,192600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,192500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,192400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,192300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,192200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,192100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,192000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,191900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,191800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,191700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,191600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,191500,2592161250,29900,29900,29900,29900,2578
|
||||
20250213,191400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,191300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,191200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,191100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,191000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,190900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,190800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,190700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,190600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,190500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,190400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,190300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,190200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,190100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,190000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,185900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,185800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,185700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,185600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,185500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,185400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,185300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,185200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,185100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,185000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,184900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,184800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,184700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,184600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,184500,2592161250,29900,29900,29900,29900,2578
|
||||
20250213,184400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,184300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,184200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,184100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,184000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,183900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,183800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,183700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,183600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,183500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,183400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,183300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,183200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,183100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,183000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,182900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,182800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,182700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,182600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,182500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,182400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,182300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,182200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,182100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,182000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,181900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,181800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,181700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,181600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,181500,2592161250,29900,29900,29900,29900,2578
|
||||
20250213,181400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,181300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,181200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,181100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,181000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,180900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,180800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,180700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,180600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,180500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,180400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,180300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,180200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,180100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,180000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,175900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,175800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,175700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,175600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,175500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,175400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,175300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,175200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,175100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,175000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,174900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,174800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,174700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,174600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,174500,2592161250,29900,29900,29900,29900,2578
|
||||
20250213,174400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,174300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,174200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,174100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,174000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,173900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,173800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,173700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,173600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,173500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,173400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,173300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,173200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,173100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,173000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,172900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,172800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,172700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,172600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,172500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,172400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,172300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,172200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,172100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,172000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,171900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,171800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,171700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,171600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,171500,2592161250,29900,29900,29900,29900,2578
|
||||
20250213,171400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,171300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,171200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,171100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,171000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,170900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,170800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,170700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,170600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,170500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,170400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,170300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,170200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,170100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,170000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,165900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,165800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,165700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,165600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,165500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,165400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,165300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,165200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,165100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,165000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,164900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,164800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,164700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,164600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,164500,2592161250,29900,29900,29900,29900,2578
|
||||
20250213,164400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,164300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,164200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,164100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,164000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,163900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,163800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,163700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,163600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,163500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,163400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,163300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,163200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,163100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,163000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,162900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,162800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,162700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,162600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,162500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,162400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,162300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,162200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,162100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,162000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,161900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,161800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,161700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,161600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,161500,2592161250,29900,29900,29900,29900,2578
|
||||
20250213,161400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,161300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,161200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,161100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,161000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,160900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,160800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,160700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,160600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,160500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,160400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,160300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,160200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,160100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,160000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,155900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,155800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,155700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,155600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,155500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,155400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,155300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,155200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,155100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,155000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,154900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,154800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,154700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,154600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,154500,2592161250,29900,29900,29900,29900,2578
|
||||
20250213,154400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,154300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,154200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,154100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,154000,2592161250,29900,29900,29900,29900,0
|
||||
20250213,153900,2592161250,29900,29900,29900,29900,0
|
||||
20250213,153800,2592161250,29900,29900,29900,29900,0
|
||||
20250213,153700,2592161250,29900,29900,29900,29900,0
|
||||
20250213,153600,2592161250,29900,29900,29900,29900,0
|
||||
20250213,153500,2592161250,29900,29900,29900,29900,0
|
||||
20250213,153400,2592161250,29900,29900,29900,29900,0
|
||||
20250213,153300,2592161250,29900,29900,29900,29900,0
|
||||
20250213,153200,2592161250,29900,29900,29900,29900,0
|
||||
20250213,153100,2592161250,29900,29900,29900,29900,0
|
||||
20250213,153000,2592161250,29900,29900,29900,29900,2578
|
||||
20250213,152900,2515079050,29900,29900,29900,29900,0
|
||||
20250213,152800,2515079050,29900,29900,29900,29900,0
|
||||
20250213,152700,2515079050,29900,29900,29900,29900,0
|
||||
20250213,152600,2515079050,29900,29900,29900,29900,0
|
||||
20250213,152500,2515079050,29900,29900,29900,29900,0
|
||||
20250213,152400,2515079050,29900,29900,29900,29900,0
|
||||
20250213,152300,2515079050,29900,29900,29900,29900,0
|
||||
20250213,152200,2515079050,29900,29900,29900,29900,0
|
||||
20250213,152100,2515079050,29900,29900,29900,29900,0
|
||||
20250213,152000,2515079050,29900,29900,29900,29900,0
|
||||
20250213,151900,2515079050,29900,29950,30000,29900,551
|
||||
20250213,151800,2498577700,30050,29900,30050,29900,518
|
||||
20250213,151700,2483020150,29900,29900,29900,29900,97
|
||||
20250213,151600,2480119850,29900,29950,30000,29900,394
|
||||
20250213,151500,2468329150,29900,29850,29950,29850,664
|
||||
20250213,151400,2448462250,29850,29850,29850,29850,18
|
||||
20250213,151300,2447924950,29850,29900,29950,29850,462
|
||||
20250213,151200,2434113900,29900,29900,29900,29900,149
|
||||
20250213,151100,2429658800,29900,29950,29950,29900,251
|
||||
20250213,151000,2422143850,29900,29900,29900,29900,332
|
||||
20250213,150900,2412217050,29900,29900,29900,29900,21
|
||||
20250213,150800,2411589150,29900,29900,29900,29900,16
|
||||
20250213,150700,2411110750,29900,29900,29900,29900,20
|
||||
20250213,150600,2410512750,29900,29900,29900,29900,220
|
||||
20250213,150500,2403934750,29900,29900,29900,29900,19
|
||||
20250213,150400,2403366650,29900,29900,29900,29900,20
|
||||
20250213,150300,2402768650,29900,29900,30000,29900,50
|
||||
20250213,150200,2401271200,29950,29900,29950,29900,19
|
||||
20250213,150100,2400703000,29900,30050,30050,29900,23
|
||||
20250213,150000,2400014850,29900,30050,30050,29900,24
|
||||
20250213,145900,2399297100,29900,29900,30050,29900,26
|
||||
20250213,145800,2398519400,29900,29900,29900,29900,23
|
||||
20250213,145700,2397831700,29950,29950,30050,29950,1294
|
||||
20250213,145600,2359076050,29950,29950,29950,29950,2
|
||||
20250213,145500,2359016150,30050,30050,30050,30050,2
|
||||
20250213,145400,2358956050,29950,29950,29950,29950,0
|
||||
20250213,145300,2358956050,29950,29950,29950,29950,4
|
||||
20250213,145200,2358836250,29950,29950,29950,29950,0
|
||||
20250213,145100,2358836250,29950,29950,29950,29950,0
|
||||
20250213,145000,2358836250,29950,29950,29950,29950,1
|
||||
20250213,144900,2358806300,30000,30000,30000,30000,49
|
||||
20250213,144800,2357336300,30000,30000,30000,30000,59
|
||||
20250213,144700,2355566300,29950,29950,29950,29950,38
|
||||
20250213,144600,2354428200,30000,30000,30000,30000,2
|
||||
20250213,144500,2354368200,30000,30000,30000,30000,148
|
||||
20250213,144400,2349928200,30000,30000,30000,30000,17
|
||||
20250213,144300,2349418200,30000,30000,30000,30000,15
|
||||
20250213,144200,2348968200,30000,30000,30000,30000,0
|
||||
20250213,144100,2348968200,30000,30000,30000,30000,674
|
||||
20250213,144000,2328748200,30000,30000,30000,30000,0
|
||||
20250213,143900,2328748200,30000,30000,30000,30000,16
|
||||
20250213,143800,2328268200,29950,29950,29950,29950,1
|
||||
20250213,143700,2328238250,30150,30150,30150,30150,0
|
||||
20250213,143600,2328238250,30150,30150,30150,30150,0
|
||||
20250213,143500,2328238250,30150,29950,30150,29950,11
|
||||
20250213,143400,2327907600,30100,30100,30100,30100,0
|
||||
20250213,143300,2327907600,30100,30100,30100,30100,0
|
||||
20250213,143200,2327907600,30100,29950,30100,29950,15
|
||||
20250213,143100,2327456250,30150,30150,30150,30150,0
|
||||
20250213,143000,2327456250,30150,29950,30150,29950,3
|
||||
20250213,142900,2327366200,30150,29950,30150,29950,4
|
||||
20250213,142800,2327246200,30000,30050,30050,30000,2501
|
||||
20250213,142700,2252201450,30050,30050,30050,30050,0
|
||||
20250213,142600,2252201450,30050,30100,30100,30050,1002
|
||||
20250213,142500,2222041350,30200,30200,30200,30200,0
|
||||
20250213,142400,2222041350,30200,30200,30200,30200,115
|
||||
20250213,142300,2218568350,30200,30200,30200,30200,113
|
||||
20250213,142200,2215155750,30200,30200,30200,30200,2
|
||||
20250213,142100,2215095350,30250,30250,30250,30250,0
|
||||
20250213,142000,2215095350,30250,30200,30250,30200,6
|
||||
20250213,141900,2214914000,30250,30250,30250,30250,0
|
||||
20250213,141800,2214914000,30250,30250,30250,30250,73
|
||||
20250213,141700,2212705750,30200,30200,30200,30200,4
|
||||
20250213,141600,2212584950,30250,30200,30250,30200,59
|
||||
20250213,141500,2210803100,30200,30200,30200,30200,0
|
||||
20250213,141400,2210803100,30200,30200,30200,30200,101
|
||||
20250213,141300,2207752900,30300,30250,30300,30200,256
|
||||
20250213,141200,2200004200,30250,30250,30250,30250,122
|
||||
20250213,141100,2196313700,30200,30250,30300,30200,134
|
||||
20250213,141000,2192264000,30250,30150,30300,30150,2904
|
||||
20250213,140900,2104523300,30100,30050,30100,30000,2571
|
||||
20250213,140800,2027255050,30000,30000,30000,30000,15
|
||||
20250213,140700,2026805050,30050,30050,30050,30050,565
|
||||
20250213,140600,2009826800,30100,30000,30100,30000,157
|
||||
20250213,140500,2005109400,30000,30100,30100,30000,54
|
||||
20250213,140400,2003487900,30100,30100,30100,30100,0
|
||||
20250213,140300,2003487900,30100,30050,30100,30050,38
|
||||
20250213,140200,2002344350,30050,30050,30050,30050,4
|
||||
20250213,140100,2002224150,30100,30100,30100,30100,0
|
||||
20250213,140000,2002224150,30100,30100,30100,30100,0
|
||||
20250213,135900,2002224150,30100,30100,30100,30000,26
|
||||
20250213,135800,2001441850,30100,30000,30100,30000,63
|
||||
20250213,135700,1999546750,29900,29900,29900,29900,0
|
||||
20250213,135600,1999546750,29900,29900,29900,29900,2
|
||||
20250213,135500,1999486950,30000,30000,30000,30000,5
|
||||
20250213,135400,1999336950,30000,30000,30000,30000,2
|
||||
20250213,135300,1999276950,29900,29950,29950,29900,3
|
||||
20250213,135200,1999187200,29950,29950,29950,29950,350
|
||||
20250213,135100,1988704700,30000,30000,30000,30000,199
|
||||
20250213,135000,1982734700,30000,30000,30000,30000,6
|
||||
20250213,134900,1982554700,30000,30000,30000,30000,0
|
||||
20250213,134800,1982554700,30000,30000,30000,30000,0
|
||||
20250213,134700,1982554700,30000,30000,30000,30000,5
|
||||
20250213,134600,1982404700,30050,30050,30050,30050,4
|
||||
20250213,134500,1982284500,30100,30100,30100,30100,13
|
||||
20250213,134400,1981893200,30100,29950,30150,29950,467
|
||||
20250213,134300,1967865050,29900,29900,29900,29900,0
|
||||
20250213,134200,1967865050,29900,29900,29900,29900,11
|
||||
20250213,134100,1967536150,29900,29900,29900,29900,68
|
||||
20250213,134000,1965502950,29900,29900,29900,29900,0
|
||||
20250213,133900,1965502950,29900,29900,29900,29900,0
|
||||
20250213,133800,1965502950,29900,29900,29900,29900,1
|
||||
20250213,133700,1965473050,29900,29900,29900,29900,0
|
||||
20250213,133600,1965473050,29900,29900,29900,29900,1
|
||||
20250213,133500,1965443150,29900,29900,29900,29900,4
|
||||
20250213,133400,1965323550,29900,29900,29900,29900,0
|
||||
20250213,133300,1965323550,29900,29900,29900,29900,0
|
||||
20250213,133200,1965323550,29900,29900,29900,29900,2
|
||||
20250213,133100,1965263750,29900,29900,29900,29900,0
|
||||
20250213,133000,1965263750,29900,29900,29900,29900,0
|
||||
20250213,132900,1965263750,29900,29950,29950,29900,5
|
||||
20250213,132800,1965114050,29950,29950,29950,29950,2
|
||||
20250213,132700,1965054150,29950,29950,29950,29950,30
|
||||
20250213,132600,1964155650,29950,29900,29950,29900,104
|
||||
20250213,132500,1961040950,29900,29900,29900,29900,0
|
||||
20250213,132400,1961040950,29900,29950,29950,29900,15
|
||||
20250213,132300,1960592250,29850,29850,29850,29850,4
|
||||
20250213,132200,1960472850,29900,29900,29900,29900,2
|
||||
20250213,132100,1960413050,29900,29900,29900,29900,28
|
||||
20250213,132000,1959575850,29950,29900,29950,29900,374
|
||||
20250213,131900,1948389600,29950,29950,29950,29950,97
|
||||
20250213,131800,1945484450,30000,30000,30000,30000,4
|
||||
20250213,131700,1945364450,29950,29900,29950,29900,54
|
||||
20250213,131600,1943747350,30000,30000,30000,30000,3
|
||||
20250213,131500,1943657350,29950,29950,29950,29950,57
|
||||
20250213,131400,1941950200,29950,29950,29950,29950,1
|
||||
20250213,131300,1941920250,29950,29950,29950,29950,100
|
||||
20250213,131200,1938925250,30000,30000,30000,30000,1
|
||||
20250213,131100,1938895250,30000,29950,30000,29950,89
|
||||
20250213,131000,1936229200,29950,29950,29950,29950,8
|
||||
20250213,130900,1935989600,29950,29950,29950,29950,85
|
||||
20250213,130800,1933443850,29900,29900,29900,29900,1
|
||||
20250213,130700,1933413950,29950,29950,29950,29950,3
|
||||
20250213,130600,1933324100,29900,29900,29900,29900,252
|
||||
20250213,130500,1925789300,29850,29850,29850,29850,3
|
||||
20250213,130400,1925699750,29900,29900,29900,29900,3
|
||||
20250213,130300,1925610050,29850,29850,29850,29850,0
|
||||
20250213,130200,1925610050,29850,29850,29850,29850,2
|
||||
20250213,130100,1925550350,29850,29850,29850,29850,30
|
||||
20250213,130000,1924654850,29850,29850,29850,29850,244
|
||||
20250213,125900,1917371450,29850,29850,29900,29850,167
|
||||
20250213,125800,1912386000,29850,29850,29850,29850,2
|
||||
20250213,125700,1912326300,29900,29900,29900,29850,85
|
||||
20250213,125600,1909784900,29900,29900,29900,29900,4
|
||||
20250213,125500,1909665300,29900,29900,29900,29900,12
|
||||
20250213,125400,1909306500,29900,29900,29900,29900,25
|
||||
20250213,125300,1908559000,29900,29900,29900,29900,5
|
||||
20250213,125200,1908409500,29900,29950,30000,29900,53
|
||||
20250213,125100,1906821650,29900,29900,29900,29900,2
|
||||
20250213,125000,1906761850,29900,29900,29950,29900,30
|
||||
20250213,124900,1905864650,29900,29900,29900,29900,25
|
||||
20250213,124800,1905117150,29900,29900,29900,29900,2
|
||||
20250213,124700,1905057350,29900,29900,29900,29900,9
|
||||
20250213,124600,1904788250,29900,29900,29900,29900,3
|
||||
20250213,124500,1904698550,29900,29900,29900,29900,18
|
||||
20250213,124400,1904160350,29900,29900,29900,29900,3
|
||||
20250213,124300,1904070650,29900,29850,29900,29850,8
|
||||
20250213,124200,1903831550,29850,29850,29850,29850,2
|
||||
20250213,124100,1903771850,29850,29850,29900,29850,23
|
||||
20250213,124000,1903084450,29900,29900,29900,29900,18
|
||||
20250213,123900,1902546250,29900,29900,29900,29900,118
|
||||
20250213,123800,1899018050,29900,29900,29900,29900,5
|
||||
20250213,123700,1898868550,29900,29900,29900,29900,3
|
||||
20250213,123600,1898778850,30000,29900,30000,29900,4
|
||||
20250213,123500,1898659050,29950,29950,29950,29950,6
|
||||
20250213,123400,1898479350,29950,29950,29950,29950,2
|
||||
20250213,123300,1898419450,29950,29950,29950,29950,2
|
||||
20250213,123200,1898359550,29950,29950,29950,29950,5
|
||||
20250213,123100,1898209800,29950,29900,29950,29900,51
|
||||
20250213,123000,1896682450,29900,29900,29900,29900,2
|
||||
20250213,122900,1896622650,29900,29900,29900,29900,5
|
||||
20250213,122800,1896473150,29900,29950,29950,29900,48
|
||||
20250213,122700,1895037150,29950,29900,29950,29900,18
|
||||
20250213,122600,1894498150,30000,29950,30000,29900,166
|
||||
20250213,122500,1889526600,29900,30100,30100,29900,189
|
||||
20250213,122400,1883865350,29950,29950,29950,29950,2
|
||||
20250213,122300,1883805450,30000,29850,30000,29850,5896
|
||||
20250213,122200,1707056450,29950,29850,29950,29850,1002
|
||||
20250213,122100,1677060300,29850,29850,29850,29850,2
|
||||
20250213,122000,1677000600,29850,29850,29850,29850,3
|
||||
20250213,121900,1676911050,29850,29900,29900,29850,4
|
||||
20250213,121800,1676791550,29900,29850,29900,29850,5
|
||||
20250213,121700,1676642200,29850,29850,29850,29850,6
|
||||
20250213,121600,1676463100,29850,29850,29850,29850,2
|
||||
20250213,121500,1676403400,29900,29900,29900,29850,5
|
||||
20250213,121400,1676254000,29850,29850,29850,29850,12
|
||||
20250213,121300,1675895800,29850,29850,29850,29850,2
|
||||
20250213,121200,1675836100,29850,29850,29850,29850,3
|
||||
20250213,121100,1675746550,29850,29850,29850,29850,150
|
||||
20250213,121000,1671269050,29900,29850,29900,29850,12
|
||||
20250213,120900,1670910350,29900,29900,29900,29900,58
|
||||
20250213,120800,1669176150,29900,29900,29900,29900,4
|
||||
20250213,120700,1669056550,29900,29900,29900,29900,2
|
||||
20250213,120600,1668996750,29950,29900,29950,29850,106
|
||||
20250213,120500,1665827350,29850,29850,29850,29850,5
|
||||
20250213,120400,1665678100,29850,29850,29850,29850,2
|
||||
20250213,120300,1665618400,29850,29900,29900,29850,18
|
||||
20250213,120200,1665080350,29900,29900,29900,29900,35
|
||||
20250213,120100,1664033850,29950,29850,29950,29850,4
|
||||
20250213,120000,1663914250,29850,29850,29850,29850,2
|
||||
20250213,115900,1663854550,29850,29850,29850,29850,6
|
||||
20250213,115800,1663675450,29850,29950,29950,29850,22
|
||||
20250213,115700,1663016750,29850,29850,29850,29850,2
|
||||
20250213,115600,1662957050,29850,29850,29850,29850,5
|
||||
20250213,115500,1662807800,29900,29850,29900,29850,56
|
||||
20250213,115400,1661133550,29850,29850,29850,29850,199
|
||||
20250213,115300,1655193400,29850,29850,29850,29850,5
|
||||
20250213,115200,1655044150,29850,29900,29900,29850,302
|
||||
20250213,115100,1646025200,29900,29900,29900,29900,2
|
||||
20250213,115000,1645965400,29900,29900,29900,29900,4
|
||||
20250213,114900,1645845800,29900,29900,29900,29900,3
|
||||
20250213,114800,1645756100,29950,29950,29950,29950,13
|
||||
20250213,114700,1645366750,29950,29950,29950,29950,7
|
||||
20250213,114600,1645157100,29950,29950,29950,29950,2
|
||||
20250213,114500,1645097200,29950,30000,30000,29950,48
|
||||
20250213,114400,1643657300,30000,30000,30000,30000,4
|
||||
20250213,114300,1643537300,30000,30000,30000,30000,2
|
||||
20250213,114200,1643477300,30000,30000,30000,30000,2
|
||||
20250213,114100,1643417300,30000,30000,30000,30000,96
|
||||
20250213,114000,1640537300,30000,30000,30000,30000,2
|
||||
20250213,113900,1640477300,30000,30000,30000,30000,2
|
||||
20250213,113800,1640417300,30000,30000,30250,30000,10
|
||||
20250213,113700,1640116200,30100,30250,30250,30100,8
|
||||
20250213,113600,1639874500,30150,30250,30250,30150,3
|
||||
20250213,113500,1639783950,30150,29900,30250,29900,2008
|
||||
20250213,113400,1579126600,29900,29900,29900,29900,2
|
||||
20250213,113300,1579066800,29900,29900,29900,29900,2
|
||||
20250213,113200,1579007000,29900,29900,29900,29900,745
|
||||
20250213,113100,1556731500,29900,29900,29900,29900,3
|
||||
20250213,113000,1556641800,29900,30100,30100,29900,3
|
||||
20250213,112900,1556551900,29900,29900,29900,29900,5
|
||||
20250213,112800,1556402400,29900,29950,29950,29900,27
|
||||
20250213,112700,1555593850,29950,29950,29950,29950,2
|
||||
20250213,112600,1555533950,29950,29950,29950,29950,7
|
||||
20250213,112500,1555324300,29950,29950,29950,29950,144
|
||||
20250213,112400,1551011500,30000,30000,30000,30000,2
|
||||
20250213,112300,1550951500,30100,30000,30100,30000,15
|
||||
20250213,112200,1550500500,30100,30000,30100,30000,12
|
||||
20250213,112100,1550139500,30000,30000,30000,30000,320
|
||||
20250213,112000,1540539500,30100,30050,30100,30000,63
|
||||
20250213,111900,1538645950,30100,30050,30100,30050,6
|
||||
20250213,111800,1538465500,30200,30200,30200,30200,1
|
||||
20250213,111700,1538435300,30050,29950,30050,29950,37
|
||||
20250213,111600,1537324750,30050,30050,30050,30050,19
|
||||
20250213,111500,1536753800,30050,30050,30050,30050,51
|
||||
20250213,111400,1535221250,30250,29950,30250,29950,1022
|
||||
20250213,111300,1504355850,29950,30000,30000,29950,73
|
||||
20250213,111200,1502166650,30000,30000,30000,30000,0
|
||||
20250213,111100,1502166650,30000,29900,30000,29900,21
|
||||
20250213,111000,1501537150,30200,29900,30200,29900,2000
|
||||
20250213,110900,1441261250,29900,29900,29900,29900,2
|
||||
20250213,110800,1441201450,29850,29850,29850,29850,4
|
||||
20250213,110700,1441082050,29850,29850,29850,29850,0
|
||||
20250213,110600,1441082050,29850,29850,29850,29850,0
|
||||
20250213,110500,1441082050,29850,29850,29850,29850,3
|
||||
20250213,110400,1440992500,29850,29850,29850,29850,1
|
||||
20250213,110300,1440962650,29850,29850,29850,29850,1
|
||||
20250213,110200,1440932800,29850,29850,29850,29850,4
|
||||
20250213,110100,1440813400,29850,29850,29850,29850,1
|
||||
20250213,110000,1440783550,29900,29900,29900,29900,15
|
||||
20250213,105900,1440335050,29900,29900,29900,29900,357
|
||||
20250213,105800,1429660750,29900,29900,29900,29900,10
|
||||
20250213,105700,1429361750,30000,30000,30000,29950,206
|
||||
20250213,105600,1423182550,30000,30050,30050,30000,24
|
||||
20250213,105500,1422462000,30100,30100,30100,30100,150
|
||||
20250213,105400,1417947000,30100,30050,30100,30050,647
|
||||
20250213,105300,1398499650,30050,30050,30050,30000,108
|
||||
20250213,105200,1395254400,30050,30050,30050,30000,275
|
||||
20250213,105100,1387003750,30050,30050,30050,30000,514
|
||||
20250213,105000,1371561550,30050,29900,30050,29900,515
|
||||
20250213,104900,1356112550,29950,29950,29950,29950,221
|
||||
20250213,104800,1349493600,29950,29950,29950,29950,0
|
||||
20250213,104700,1349493600,29950,29900,29950,29900,62
|
||||
20250213,104600,1347636900,29950,29950,29950,29950,5
|
||||
20250213,104500,1347487150,29900,29900,29900,29900,1
|
||||
20250213,104400,1347457250,29900,30050,30050,29900,53
|
||||
20250213,104300,1345865050,30100,30100,30100,30100,125
|
||||
20250213,104200,1342102550,30100,29900,30100,29900,1499
|
||||
20250213,104100,1297085050,30100,29700,30100,29700,965
|
||||
20250213,104000,1268145100,29650,29650,29650,29650,0
|
||||
20250213,103900,1268145100,29650,29650,29650,29650,0
|
||||
20250213,103800,1268145100,29650,29800,29800,29650,26
|
||||
20250213,103700,1267370750,29650,29650,29650,29650,10
|
||||
20250213,103600,1267074250,29650,29650,29650,29650,18
|
||||
20250213,103500,1266540550,29550,29550,29550,29550,3
|
||||
20250213,103400,1266451900,29600,29550,29600,29550,19
|
||||
20250213,103300,1265890400,29550,29550,29550,29550,106
|
||||
20250213,103200,1262758100,29550,29800,29800,29550,287
|
||||
20250213,103100,1254263550,29650,29650,29650,29650,113
|
||||
20250213,103000,1250913100,29700,29700,29700,29700,184
|
||||
20250213,102900,1245448300,29700,29700,29700,29700,232
|
||||
20250213,102800,1238557900,29700,29850,29850,29700,574
|
||||
20250213,102700,1221490300,29850,29850,29850,29850,18
|
||||
20250213,102600,1220953000,29800,29800,29800,29800,4
|
||||
20250213,102500,1220833800,30050,29850,30050,29850,5069
|
||||
20250213,102400,1068848400,29800,29750,29800,29750,967
|
||||
20250213,102300,1040041750,29700,29750,29750,29700,10
|
||||
20250213,102200,1039744500,29700,29650,29700,29650,7
|
||||
20250213,102100,1039536850,29650,29700,29700,29650,282
|
||||
20250213,102000,1031161950,29650,29600,29650,29600,91
|
||||
20250213,101900,1028465450,29600,29700,29700,29600,317
|
||||
20250213,101800,1019063300,29650,29650,29650,29650,10
|
||||
20250213,101700,1018766800,29650,29650,29650,29600,504
|
||||
20250213,101600,1003823350,29650,29700,29700,29650,6
|
||||
20250213,101500,1003645400,29600,29650,29650,29600,52
|
||||
20250213,101400,1002106000,29600,29600,29600,29600,4
|
||||
20250213,101300,1001987600,29600,29600,29600,29600,0
|
||||
20250213,101200,1001987600,29600,29600,29600,29600,50
|
||||
20250213,101100,1000507600,29700,29750,29750,29700,214
|
||||
20250213,101000,994145800,29800,29850,29850,29800,137
|
||||
20250213,100900,990059850,29850,29850,29850,29800,168
|
||||
20250213,100800,985051100,29850,29850,29900,29850,337
|
||||
20250213,100700,974983900,29850,29600,29850,29600,1619
|
||||
20250213,100600,926872350,29600,29550,29600,29550,1063
|
||||
20250213,100500,895447850,29500,29400,29500,29400,411
|
||||
20250213,100400,883334450,29300,29400,29400,29300,34
|
||||
20250213,100300,882335250,29400,29400,29400,29400,0
|
||||
20250213,100200,882335250,29400,29250,29400,29250,7
|
||||
20250213,100100,882130050,29200,29200,29200,29200,0
|
||||
20250213,100000,882130050,29200,29350,29350,29200,599
|
||||
20250213,095900,864564250,29300,29200,29300,29200,541
|
||||
20250213,095800,848717050,29200,29250,29250,29200,284
|
||||
20250213,095700,840424200,29250,29250,29250,29250,441
|
||||
20250213,095600,827524950,29250,29250,29250,29250,55
|
||||
20250213,095500,825916200,29250,29250,29250,29250,8
|
||||
20250213,095400,825682200,29300,29250,29300,29250,503
|
||||
20250213,095300,810951750,29200,29200,29200,29200,2
|
||||
20250213,095200,810893350,29150,29200,29250,29150,77
|
||||
20250213,095100,808645600,29150,29150,29200,29150,280
|
||||
20250213,095000,800483400,29200,29200,29200,29200,10
|
||||
20250213,094900,800191400,29200,29150,29250,29150,55
|
||||
20250213,094800,798585450,29150,29200,29200,29150,513
|
||||
20250213,094700,783631450,29200,29200,29200,29200,352
|
||||
20250213,094600,773353050,29150,29300,29300,29150,10
|
||||
20250213,094500,773061100,29150,29250,29300,29150,317
|
||||
20250213,094400,763817200,29300,29200,29300,29200,402
|
||||
20250213,094300,752060500,29200,29200,29250,29200,12
|
||||
20250213,094200,751709750,29200,29200,29200,29200,50
|
||||
20250213,094100,750249750,29200,29200,29200,29200,104
|
||||
20250213,094000,747212950,29150,29200,29250,29150,192
|
||||
20250213,093900,741606500,29200,29200,29200,29200,281
|
||||
20250213,093800,733401300,29200,29250,29250,29200,15
|
||||
20250213,093700,732962900,29150,29200,29250,29150,60
|
||||
20250213,093600,731208500,29200,29250,29250,29200,610
|
||||
20250213,093500,713381050,29300,29300,29300,29300,24
|
||||
20250213,093400,712677850,29300,29350,29350,29300,4
|
||||
20250213,093300,712560600,29350,29400,29400,29350,88
|
||||
20250213,093200,709976600,29400,29400,29400,29400,3
|
||||
20250213,093100,709888400,29250,29300,29300,29250,1259
|
||||
20250213,093000,672999900,29300,29350,29350,29300,272
|
||||
20250213,092900,665023950,29350,29350,29350,29350,155
|
||||
20250213,092800,660474700,29350,29400,29450,29350,250
|
||||
20250213,092700,653124350,29400,29300,29400,29100,2134
|
||||
20250213,092600,590696200,29300,29400,29450,29300,576
|
||||
20250213,092500,573791000,29500,29550,29550,29400,110
|
||||
20250213,092400,570549950,29550,29550,29550,29300,4820
|
||||
20250213,092300,428832250,29650,29550,29650,29550,76
|
||||
20250213,092200,426586150,29550,29600,29600,29550,35
|
||||
20250213,092100,425550200,29650,29700,29700,29650,293
|
||||
20250213,092000,416857500,29700,29700,29700,29700,73
|
||||
20250213,091900,414689400,29600,29650,29650,29600,254
|
||||
20250213,091800,407158550,29650,29600,29650,29600,166
|
||||
20250213,091700,402241550,29600,29550,29600,29550,27
|
||||
20250213,091600,401443500,29550,29700,29700,29550,13
|
||||
20250213,091500,401057950,29700,29700,29700,29600,1506
|
||||
20250213,091400,356448000,29700,29700,29700,29700,8
|
||||
20250213,091300,356210400,29650,29600,29650,29600,581
|
||||
20250213,091200,338985100,29650,29650,29650,29650,188
|
||||
20250213,091100,333410900,29500,29700,29700,29500,117
|
||||
20250213,091000,329957300,29700,29700,29750,29500,221
|
||||
20250213,090900,323392050,29700,29600,29700,29600,263
|
||||
20250213,090800,315593450,29600,29350,29600,29350,2145
|
||||
20250213,090700,252378550,29350,29400,29450,29350,1550
|
||||
20250213,090600,206864400,29350,29200,29350,29200,1064
|
||||
20250213,090500,175720700,29200,29250,29250,29200,623
|
||||
20250213,090400,157527400,29250,29450,29450,29250,2686
|
||||
20250213,090300,78760050,29400,29350,29450,29350,105
|
||||
20250213,090200,75677950,29350,29400,29400,29300,427
|
||||
20250213,090100,63139700,29500,29650,29650,29500,415
|
||||
20250213,090000,50881350,29650,29600,29750,29600,1716
|
||||
|
Reference in New Issue
Block a user