Update 2025-02-14 2854 candle_min
This commit is contained in:
687
131290/min/candle-20250214.csv
Normal file
687
131290/min/candle-20250214.csv
Normal file
@@ -0,0 +1,687 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,202500,2480074350,45750,45750,45750,45750,1163
|
||||
20250214,202400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,202300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,202200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,202100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,202000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,201900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,201800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,201700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,201600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,201500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,201400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,201300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,201200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,201100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,201000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,200900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,200800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,200700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,200600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,200500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,200400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,200300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,200200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,200100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,200000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,195900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,195800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,195700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,195600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,195500,2480074350,45750,45750,45750,45750,1163
|
||||
20250214,195400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,195300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,195200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,195100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,195000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,194900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,194800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,194700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,194600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,194500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,194400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,194300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,194200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,194100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,194000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,193900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,193800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,193700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,193600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,193500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,193400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,193300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,193200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,193100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,193000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,192900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,192800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,192700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,192600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,192500,2480074350,45750,45750,45750,45750,1163
|
||||
20250214,192400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,192300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,192200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,192100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,192000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,191900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,191800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,191700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,191600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,191500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,191400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,191300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,191200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,191100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,191000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,190900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,190800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,190700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,190600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,190500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,190400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,190300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,190200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,190100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,190000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,185900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,185800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,185700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,185600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,185500,2480074350,45750,45750,45750,45750,1163
|
||||
20250214,185400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,185300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,185200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,185100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,185000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,184900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,184800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,184700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,184600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,184500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,184400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,184300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,184200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,184100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,184000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,183900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,183800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,183700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,183600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,183500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,183400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,183300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,183200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,183100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,183000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,182900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,182800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,182700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,182600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,182500,2480074350,45750,45750,45750,45750,1163
|
||||
20250214,182400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,182300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,182200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,182100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,182000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,181900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,181800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,181700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,181600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,181500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,181400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,181300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,181200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,181100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,181000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,180900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,180800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,180700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,180600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,180500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,180400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,180300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,180200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,180100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,180000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,175900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,175800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,175700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,175600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,175500,2480074350,45750,45750,45750,45750,1163
|
||||
20250214,175400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,175300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,175200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,175100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,175000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,174900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,174800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,174700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,174600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,174500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,174400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,174300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,174200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,174100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,174000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,173900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,173800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,173700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,173600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,173500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,173400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,173300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,173200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,173100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,173000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,172900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,172800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,172700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,172600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,172500,2480074350,45750,45750,45750,45750,1163
|
||||
20250214,172400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,172300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,172200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,172100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,172000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,171900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,171800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,171700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,171600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,171500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,171400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,171300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,171200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,171100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,171000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,170900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,170800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,170700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,170600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,170500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,170400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,170300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,170200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,170100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,170000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,165900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,165800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,165700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,165600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,165500,2480074350,45750,45750,45750,45750,1163
|
||||
20250214,165400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,165300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,165200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,165100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,165000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,164900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,164800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,164700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,164600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,164500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,164400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,164300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,164200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,164100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,164000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,163900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,163800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,163700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,163600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,163500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,163400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,163300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,163200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,163100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,163000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,162900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,162800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,162700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,162600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,162500,2480074350,45750,45750,45750,45750,1163
|
||||
20250214,162400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,162300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,162200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,162100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,162000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,161900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,161800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,161700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,161600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,161500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,161400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,161300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,161200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,161100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,161000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,160900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,160800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,160700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,160600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,160500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,160400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,160300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,160200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,160100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,160000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,155900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,155800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,155700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,155600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,155500,2480074350,45750,45750,45750,45750,1163
|
||||
20250214,155400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,155300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,155200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,155100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,155000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,154900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,154800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,154700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,154600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,154500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,154400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,154300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,154200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,154100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,154000,2480074350,45750,45750,45750,45750,0
|
||||
20250214,153900,2480074350,45750,45750,45750,45750,0
|
||||
20250214,153800,2480074350,45750,45750,45750,45750,0
|
||||
20250214,153700,2480074350,45750,45750,45750,45750,0
|
||||
20250214,153600,2480074350,45750,45750,45750,45750,0
|
||||
20250214,153500,2480074350,45750,45750,45750,45750,0
|
||||
20250214,153400,2480074350,45750,45750,45750,45750,0
|
||||
20250214,153300,2480074350,45750,45750,45750,45750,0
|
||||
20250214,153200,2480074350,45750,45750,45750,45750,0
|
||||
20250214,153100,2480074350,45750,45750,45750,45750,0
|
||||
20250214,153000,2480074350,45750,45750,45750,45750,1163
|
||||
20250214,152900,2426867100,45750,45750,45750,45750,0
|
||||
20250214,152800,2426867100,45750,45750,45750,45750,0
|
||||
20250214,152700,2426867100,45750,45750,45750,45750,0
|
||||
20250214,152600,2426867100,45750,45750,45750,45750,0
|
||||
20250214,152500,2426867100,45750,45750,45750,45750,0
|
||||
20250214,152400,2426867100,45750,45750,45750,45750,0
|
||||
20250214,152300,2426867100,45750,45750,45750,45750,0
|
||||
20250214,152200,2426867100,45750,45750,45750,45750,0
|
||||
20250214,152100,2426867100,45750,45750,45750,45750,0
|
||||
20250214,152000,2426867100,45750,45750,45750,45750,0
|
||||
20250214,151900,2426867100,45750,45750,45850,45750,51
|
||||
20250214,151800,2424530500,45800,45800,45850,45750,23
|
||||
20250214,151700,2423477450,45800,45800,45850,45800,434
|
||||
20250214,151600,2403598350,45800,45850,45850,45800,47
|
||||
20250214,151500,2401444700,45850,45800,45850,45800,120
|
||||
20250214,151400,2395947950,45850,45750,45850,45750,341
|
||||
20250214,151300,2380333550,45800,45800,45800,45750,69
|
||||
20250214,151200,2377175650,45800,45750,45800,45700,30
|
||||
20250214,151100,2375802750,45700,45750,45750,45700,801
|
||||
20250214,151000,2339194650,45800,45800,45800,45750,71
|
||||
20250214,150900,2335942950,45800,45800,45800,45750,123
|
||||
20250214,150800,2330313150,45750,45750,45800,45750,42
|
||||
20250214,150700,2328391100,45750,45800,45800,45750,13
|
||||
20250214,150600,2327795800,45800,45750,45800,45750,131
|
||||
20250214,150500,2321801450,45800,45800,45800,45750,24
|
||||
20250214,150400,2320702300,45800,45750,45800,45750,102
|
||||
20250214,150300,2316030750,45800,45800,45800,45800,258
|
||||
20250214,150200,2304214350,45800,45800,45800,45800,42
|
||||
20250214,150100,2302290750,45850,45850,45850,45850,508
|
||||
20250214,150000,2278998950,45850,45900,45900,45850,63
|
||||
20250214,145900,2276108050,45900,45900,45900,45900,44
|
||||
20250214,145800,2274088450,45900,45950,46000,45900,455
|
||||
20250214,145700,2253159000,46000,46000,46000,46000,0
|
||||
20250214,145600,2253159000,46000,45900,46000,45900,89
|
||||
20250214,145500,2249069150,45900,45850,45900,45850,301
|
||||
20250214,145400,2235263300,45850,45850,45850,45850,30
|
||||
20250214,145300,2233887800,45800,45700,46100,45700,1020
|
||||
20250214,145200,2186995150,45850,45650,45850,45650,42
|
||||
20250214,145100,2185077650,45850,45650,45850,45650,18
|
||||
20250214,145000,2184255750,45650,45850,45850,45650,1090
|
||||
20250214,144900,2134392950,45800,45750,45800,45750,27
|
||||
20250214,144800,2133157400,45800,45850,45850,45800,75
|
||||
20250214,144700,2129722350,45850,45850,45850,45850,1
|
||||
20250214,144600,2129676500,45800,45750,45800,45750,88
|
||||
20250214,144500,2125647300,45750,45750,45750,45750,1
|
||||
20250214,144400,2125601550,45750,45750,45750,45750,105
|
||||
20250214,144300,2120797800,45750,45750,45750,45750,0
|
||||
20250214,144200,2120797800,45750,45750,45750,45750,0
|
||||
20250214,144100,2120797800,45750,45700,45750,45700,41
|
||||
20250214,144000,2118924050,45700,45700,45700,45700,0
|
||||
20250214,143900,2118924050,45700,45750,45750,45700,14
|
||||
20250214,143800,2118283700,45750,45750,45750,45750,42
|
||||
20250214,143700,2116362200,45650,45650,45650,45650,74
|
||||
20250214,143600,2112984100,45650,45750,45750,45650,3
|
||||
20250214,143500,2112847000,45650,45750,45750,45650,4
|
||||
20250214,143400,2112664200,45700,45650,45700,45650,69
|
||||
20250214,143300,2109513400,45700,45700,45700,45700,1
|
||||
20250214,143200,2109467700,45700,45750,45750,45700,2
|
||||
20250214,143100,2109376250,45750,45750,45750,45750,7
|
||||
20250214,143000,2109056000,45650,45650,45650,45650,47
|
||||
20250214,142900,2106910450,45650,45700,45700,45650,113
|
||||
20250214,142800,2101746400,45700,45700,45700,45700,4
|
||||
20250214,142700,2101563600,45750,45700,45750,45700,45
|
||||
20250214,142600,2099506950,45750,45750,45750,45750,27
|
||||
20250214,142500,2098271700,45750,45850,45850,45750,255
|
||||
20250214,142400,2086603700,45850,45850,45850,45850,0
|
||||
20250214,142300,2086603700,45850,45950,45950,45850,112
|
||||
20250214,142200,2081465150,46000,46000,46000,46000,58
|
||||
20250214,142100,2078797150,46100,46050,46100,46050,10
|
||||
20250214,142000,2078336200,46100,46050,46100,46050,186
|
||||
20250214,141900,2069770850,46150,46150,46150,46150,0
|
||||
20250214,141800,2069770850,46150,46150,46150,46150,67
|
||||
20250214,141700,2066678800,46150,46050,46150,46050,149
|
||||
20250214,141600,2059809050,46050,45850,46050,45850,47
|
||||
20250214,141500,2057652500,46100,46100,46100,46100,1
|
||||
20250214,141400,2057606400,46200,45900,46200,45900,148
|
||||
20250214,141300,2050786800,45900,45800,45900,45800,4
|
||||
20250214,141200,2050603300,45800,45950,45950,45750,163
|
||||
20250214,141100,2043136700,45950,45900,45950,45900,133
|
||||
20250214,141000,2037031250,45950,45900,45950,45900,5
|
||||
20250214,140900,2036801600,45900,45950,45950,45900,44
|
||||
20250214,140800,2034781950,45900,45900,45900,45900,1
|
||||
20250214,140700,2034736050,45950,45850,45950,45800,83
|
||||
20250214,140600,2030925600,45850,45800,45900,45800,4
|
||||
20250214,140500,2030742200,45900,45950,45950,45900,19
|
||||
20250214,140400,2029870050,45900,45850,45900,45850,15
|
||||
20250214,140300,2029182250,45950,45950,45950,45950,2
|
||||
20250214,140200,2029090350,46000,45950,46000,45900,57
|
||||
20250214,140100,2026472300,46000,46050,46050,46000,17
|
||||
20250214,140000,2025690200,46050,46000,46050,46000,13
|
||||
20250214,135900,2025092100,45950,46000,46000,45950,6
|
||||
20250214,135800,2024816150,46000,45850,46000,45850,72
|
||||
20250214,135700,2021514500,45950,45950,45950,45950,0
|
||||
20250214,135600,2021514500,45950,45850,45950,45800,154
|
||||
20250214,135500,2014448750,45850,46050,46050,45850,585
|
||||
20250214,135400,1987622500,45900,46100,46100,45850,1026
|
||||
20250214,135300,1940517450,46100,46100,46100,46100,1
|
||||
20250214,135200,1940471350,46000,46000,46000,46000,15
|
||||
20250214,135100,1939781350,46000,46100,46100,46000,52
|
||||
20250214,135000,1937388350,46150,46150,46150,46150,1
|
||||
20250214,134900,1937342200,46100,46150,46200,46100,25
|
||||
20250214,134800,1936188350,46150,46150,46150,46150,80
|
||||
20250214,134700,1932496350,46100,46100,46200,45950,1591
|
||||
20250214,134600,1859024900,45950,45950,45950,45950,30
|
||||
20250214,134500,1857646400,45950,45950,45950,45950,1
|
||||
20250214,134400,1857600450,45950,45950,46150,45950,57
|
||||
20250214,134300,1854980850,46000,46000,46000,45950,81
|
||||
20250214,134200,1851254900,45950,45950,45950,45950,0
|
||||
20250214,134100,1851254900,45950,45950,45950,45950,39
|
||||
20250214,134000,1849462850,46000,46000,46000,46000,42
|
||||
20250214,133900,1847530850,46150,46150,46150,46150,1
|
||||
20250214,133800,1847484700,46150,46150,46150,46150,25
|
||||
20250214,133700,1846330950,46150,45950,46150,45950,50
|
||||
20250214,133600,1844031450,45950,46000,46000,45950,9
|
||||
20250214,133500,1843617750,46050,46050,46050,46050,121
|
||||
20250214,133400,1838045700,45950,46050,46050,45950,10
|
||||
20250214,133300,1837585700,45950,45950,45950,45950,40
|
||||
20250214,133200,1835747700,46050,45950,46050,45900,715
|
||||
20250214,133100,1802921600,46050,46000,46050,46000,25
|
||||
20250214,133000,1801771150,46000,46150,46150,46000,156
|
||||
20250214,132900,1794593250,46100,46100,46100,46100,7
|
||||
20250214,132800,1794270550,46150,46050,46150,46050,20
|
||||
20250214,132700,1793349250,46050,46150,46150,46050,264
|
||||
20250214,132600,1781168050,46150,46200,46200,46150,50
|
||||
20250214,132500,1778860050,46200,46050,46200,46050,264
|
||||
20250214,132400,1766672850,46150,46150,46150,46150,0
|
||||
20250214,132300,1766672850,46150,46050,46150,46050,47
|
||||
20250214,132200,1764507800,46100,46100,46100,46100,47
|
||||
20250214,132100,1762341100,46100,46100,46100,46100,35
|
||||
20250214,132000,1760727600,46100,46150,46200,46100,520
|
||||
20250214,131900,1736708950,46050,45950,46050,45950,42
|
||||
20250214,131800,1734778850,46150,46150,46150,45950,24
|
||||
20250214,131700,1733674850,46100,46100,46100,46100,5
|
||||
20250214,131600,1733444350,45950,45950,45950,45950,0
|
||||
20250214,131500,1733444350,45950,45950,45950,45950,69
|
||||
20250214,131400,1730273800,45900,45900,45900,45900,0
|
||||
20250214,131300,1730273800,45900,45900,45900,45900,1
|
||||
20250214,131200,1730227900,45900,45900,45900,45900,55
|
||||
20250214,131100,1727703400,46150,45900,46150,45900,12
|
||||
20250214,131000,1727150850,45900,45900,45900,45900,0
|
||||
20250214,130900,1727150850,45900,46200,46200,45900,17
|
||||
20250214,130800,1726370250,45900,46200,46200,45900,50
|
||||
20250214,130700,1724072250,46200,46200,46200,46200,1
|
||||
20250214,130600,1724026050,46200,46000,46200,46000,748
|
||||
20250214,130500,1689523900,45900,46050,46050,45850,45
|
||||
20250214,130400,1687460250,46000,46000,46000,46000,212
|
||||
20250214,130300,1677708250,45800,45900,45950,45800,74
|
||||
20250214,130200,1674309000,45750,45700,45750,45700,60
|
||||
20250214,130100,1671566500,45700,45700,45700,45700,40
|
||||
20250214,130000,1669738500,45950,45950,45950,45950,8
|
||||
20250214,125900,1669370900,45950,45900,45950,45900,132
|
||||
20250214,125800,1663312050,45900,45700,45900,45700,127
|
||||
20250214,125700,1657491700,45850,45850,45850,45700,86
|
||||
20250214,125600,1653552750,45800,45800,45800,45800,0
|
||||
20250214,125500,1653552750,45800,45750,45800,45750,827
|
||||
20250214,125400,1615691550,45750,45800,45800,45750,75
|
||||
20250214,125300,1612260250,45800,45800,45800,45800,15
|
||||
20250214,125200,1611573250,45800,45800,45800,45800,10
|
||||
20250214,125100,1611115250,45850,45850,45850,45850,1
|
||||
20250214,125000,1611069400,45850,45850,45850,45800,104
|
||||
20250214,124900,1606303000,45850,45850,45850,45850,0
|
||||
20250214,124800,1606303000,45850,45850,45850,45850,0
|
||||
20250214,124700,1606303000,45850,45850,45850,45850,8
|
||||
20250214,124600,1605936200,45850,45850,45850,45850,0
|
||||
20250214,124500,1605936200,45850,45800,45850,45800,46
|
||||
20250214,124400,1603828000,45750,45750,45750,45750,0
|
||||
20250214,124300,1603828000,45750,45750,45750,45750,39
|
||||
20250214,124200,1602043750,45750,45650,45750,45650,19
|
||||
20250214,124100,1601176050,45650,45650,45650,45650,84
|
||||
20250214,124000,1597341450,45650,45650,45650,45650,40
|
||||
20250214,123900,1595515450,45850,45700,45850,45700,236
|
||||
20250214,123800,1584698500,45700,45700,45700,45700,2
|
||||
20250214,123700,1584607100,45650,45650,45650,45650,0
|
||||
20250214,123600,1584607100,45650,45700,45700,45650,41
|
||||
20250214,123500,1582735400,45700,45800,45800,45700,46
|
||||
20250214,123400,1580633100,45750,45700,45750,45700,3
|
||||
20250214,123300,1580495900,45650,45750,45750,45650,41
|
||||
20250214,123200,1578624150,45700,45700,45700,45700,75
|
||||
20250214,123100,1575196650,45700,45700,45700,45700,0
|
||||
20250214,123000,1575196650,45700,45650,45700,45650,3
|
||||
20250214,122900,1575059600,45650,45650,45650,45650,55
|
||||
20250214,122800,1572548850,45650,45650,45650,45650,1
|
||||
20250214,122700,1572503200,45700,45700,45700,45700,16
|
||||
20250214,122600,1571772000,45700,45700,45700,45700,98
|
||||
20250214,122500,1567293400,45700,45700,45700,45700,7
|
||||
20250214,122400,1566973500,45650,45650,45650,45650,20
|
||||
20250214,122300,1566060500,45700,45700,45700,45650,67
|
||||
20250214,122200,1563000100,45700,45700,45700,45700,18
|
||||
20250214,122100,1562177500,45700,45700,45700,45700,8
|
||||
20250214,122000,1561811900,45700,45700,45700,45700,14
|
||||
20250214,121900,1561172100,45650,45650,45650,45650,0
|
||||
20250214,121800,1561172100,45650,45650,45650,45650,40
|
||||
20250214,121700,1559346100,45700,45700,45700,45700,16
|
||||
20250214,121600,1558614900,45700,45700,45700,45700,246
|
||||
20250214,121500,1547372700,45700,45800,45800,45700,135
|
||||
20250214,121400,1541195500,45850,45850,45850,45850,32
|
||||
20250214,121300,1539728300,45900,45950,45950,45900,232
|
||||
20250214,121200,1529078100,46000,45950,46000,45950,44
|
||||
20250214,121100,1527056100,45950,46000,46000,45950,216
|
||||
20250214,121000,1517124650,46000,46000,46000,46000,0
|
||||
20250214,120900,1517124650,46000,46000,46000,46000,27
|
||||
20250214,120800,1515882650,46000,46000,46000,46000,91
|
||||
20250214,120700,1511696650,46000,46000,46000,46000,2
|
||||
20250214,120600,1511604650,46000,46000,46000,46000,106
|
||||
20250214,120500,1506728650,46150,46150,46150,46150,1
|
||||
20250214,120400,1506682500,46000,46050,46150,46000,302
|
||||
20250214,120300,1492774650,46050,46100,46100,46050,83
|
||||
20250214,120200,1488951500,46100,46050,46100,46050,55
|
||||
20250214,120100,1486418250,46050,46050,46050,46050,60
|
||||
20250214,120000,1483655250,46200,46150,46200,46150,353
|
||||
20250214,115900,1467346750,46200,46200,46200,46200,0
|
||||
20250214,115800,1467346750,46200,46200,46200,46200,1
|
||||
20250214,115700,1467300550,45950,46200,46300,45950,1558
|
||||
20250214,115600,1395297850,46150,46050,46150,46050,655
|
||||
20250214,115500,1365093950,46050,45800,46050,45800,2
|
||||
20250214,115400,1365002100,46050,46050,46050,46050,15
|
||||
20250214,115300,1364311350,45750,45800,45800,45750,139
|
||||
20250214,115200,1357947350,46050,46150,46150,45800,129
|
||||
20250214,115100,1352016400,46150,46100,46150,46100,372
|
||||
20250214,115000,1334863250,45950,46100,46100,45950,65
|
||||
20250214,114900,1331876350,46150,46000,46150,46000,1107
|
||||
20250214,114800,1280824000,45950,46000,46000,45950,46
|
||||
20250214,114700,1278708500,45950,45950,45950,45950,10
|
||||
20250214,114600,1278249000,46050,46050,46050,45950,83
|
||||
20250214,114500,1274432350,46050,46000,46050,45950,160
|
||||
20250214,114400,1267071950,46000,46000,46000,46000,1
|
||||
20250214,114300,1267025950,46050,46000,46050,45800,631
|
||||
20250214,114200,1238007750,46050,45850,46050,45850,313
|
||||
20250214,114100,1223610150,45850,45800,45850,45800,80
|
||||
20250214,114000,1219945350,45850,45850,45850,45850,1
|
||||
20250214,113900,1219899500,45850,45800,45850,45800,42
|
||||
20250214,113800,1217975850,45850,45850,45850,45850,0
|
||||
20250214,113700,1217975850,45850,45800,45850,45800,16
|
||||
20250214,113600,1217243000,45800,45800,45800,45800,45
|
||||
20250214,113500,1215182000,45800,45900,45900,45800,7
|
||||
20250214,113400,1214861200,45900,45800,45900,45800,84
|
||||
20250214,113300,1211006700,45800,45700,45800,45700,267
|
||||
20250214,113200,1198779100,45450,45450,45450,45450,40
|
||||
20250214,113100,1196961100,45750,45750,45750,45750,11
|
||||
20250214,113000,1196457850,45700,45600,45700,45600,237
|
||||
20250214,112900,1185630450,45350,45350,45600,45350,260
|
||||
20250214,112800,1173819450,45600,45550,45600,45550,115
|
||||
20250214,112700,1168575500,45350,45500,45550,45300,180
|
||||
20250214,112600,1160413600,45300,45450,45450,45300,131
|
||||
20250214,112500,1154479150,45300,45350,45400,45300,71
|
||||
20250214,112400,1151258550,45500,45500,45500,45500,45
|
||||
20250214,112300,1149211050,45500,45500,45500,45500,1
|
||||
20250214,112200,1149165550,45400,45400,45500,45400,55
|
||||
20250214,112100,1146665050,45400,45400,45400,45400,39
|
||||
20250214,112000,1144894450,45500,45500,45500,45500,1
|
||||
20250214,111900,1144848950,45450,45350,45450,45350,22
|
||||
20250214,111800,1143850600,45350,45350,45350,45350,40
|
||||
20250214,111700,1142036600,45550,45500,45550,45500,202
|
||||
20250214,111600,1132840000,45450,45350,45450,45350,42
|
||||
20250214,111500,1130932800,45350,45350,45350,45350,0
|
||||
20250214,111400,1130932800,45350,45350,45350,45350,40
|
||||
20250214,111300,1129118800,45450,45450,45450,45450,13
|
||||
20250214,111200,1128527950,45450,45400,45450,45400,121
|
||||
20250214,111100,1123033750,45350,45350,45350,45350,40
|
||||
20250214,111000,1121219750,45400,45350,45400,45350,33
|
||||
20250214,110900,1119721800,45400,45400,45400,45400,0
|
||||
20250214,110800,1119721800,45400,45400,45400,45400,1
|
||||
20250214,110700,1119676400,45400,45400,45400,45400,38
|
||||
20250214,110600,1117951200,45450,45450,45450,45450,0
|
||||
20250214,110500,1117951200,45450,45450,45450,45450,1
|
||||
20250214,110400,1117905750,45400,45400,45400,45400,45
|
||||
20250214,110300,1115862750,45400,45400,45400,45400,15
|
||||
20250214,110200,1115181750,45400,45400,45400,45400,31
|
||||
20250214,110100,1113774350,45450,45450,45450,45450,6
|
||||
20250214,110000,1113501650,45450,45450,45450,45450,44
|
||||
20250214,105900,1111501850,45500,45450,45500,45400,98
|
||||
20250214,105800,1107048200,45450,45450,45450,45450,1
|
||||
20250214,105700,1107002750,45450,45450,45450,45450,0
|
||||
20250214,105600,1107002750,45450,45450,45450,45450,11
|
||||
20250214,105500,1106502800,45400,45450,45450,45400,22
|
||||
20250214,105400,1105503900,45450,45550,45550,45450,164
|
||||
20250214,105300,1098044100,45500,45550,45550,45500,51
|
||||
20250214,105200,1095723100,45550,45550,45550,45550,0
|
||||
20250214,105100,1095723100,45550,45550,45550,45550,31
|
||||
20250214,105000,1094311050,45550,45550,45550,45550,1
|
||||
20250214,104900,1094265500,45500,45500,45500,45500,39
|
||||
20250214,104800,1092491000,45550,45550,45550,45550,17
|
||||
20250214,104700,1091716650,45600,45550,45600,45550,26
|
||||
20250214,104600,1090532200,45550,45550,45550,45550,21
|
||||
20250214,104500,1089575650,45650,45650,45650,45650,1
|
||||
20250214,104400,1089530000,45550,45550,45550,45550,7
|
||||
20250214,104300,1089211150,45600,45550,45600,45550,52
|
||||
20250214,104200,1086840050,45550,45600,45600,45550,59
|
||||
20250214,104100,1084152400,45550,45550,45600,45550,114
|
||||
20250214,104000,1078959050,45550,45600,45600,45550,11
|
||||
20250214,103900,1078457500,45600,45550,45600,45550,80
|
||||
20250214,103800,1074813000,45550,45550,45550,45550,51
|
||||
20250214,103700,1072489950,45650,45550,45650,45550,14
|
||||
20250214,103600,1071851550,45600,45600,45600,45600,151
|
||||
20250214,103500,1064965950,45700,45700,45700,45600,50
|
||||
20250214,103400,1062684850,45650,45650,45650,45650,22
|
||||
20250214,103300,1061680550,45650,45700,45700,45650,165
|
||||
20250214,103200,1054144100,45650,45650,45650,45650,0
|
||||
20250214,103100,1054144100,45650,45750,45800,45650,55
|
||||
20250214,103000,1051631800,45900,45900,45900,45900,0
|
||||
20250214,102900,1051631800,45900,45700,45900,45700,257
|
||||
20250214,102800,1039868400,45650,45650,45700,45650,189
|
||||
20250214,102700,1031234350,45650,45650,45650,45600,109
|
||||
20250214,102600,1026261000,45700,45650,45700,45650,2
|
||||
20250214,102500,1026169650,45700,45750,45750,45700,32
|
||||
20250214,102400,1024707200,45750,45650,45750,45650,89
|
||||
20250214,102300,1020643650,45750,45750,45800,45750,14
|
||||
20250214,102200,1020002700,45800,45800,45800,45800,2
|
||||
20250214,102100,1019911100,45800,45800,45800,45700,70
|
||||
20250214,102000,1016709000,45900,45900,45900,45900,1
|
||||
20250214,101900,1016663100,45850,45850,45850,45850,0
|
||||
20250214,101800,1016663100,45850,45650,45850,45650,16
|
||||
20250214,101700,1015931900,45700,45700,45700,45700,61
|
||||
20250214,101600,1013144200,45850,45900,45900,45850,104
|
||||
20250214,101500,1008375300,46000,46050,46050,46000,43
|
||||
20250214,101400,1006397250,46050,46050,46050,46050,40
|
||||
20250214,101300,1004555250,46150,46150,46250,46100,869
|
||||
20250214,101200,964419700,46150,46100,46200,46100,246
|
||||
20250214,101100,953066150,46050,46150,46150,46050,130
|
||||
20250214,101000,947068350,46100,46000,46100,45800,1406
|
||||
20250214,100900,882370900,46000,46000,46050,46000,452
|
||||
20250214,100800,861571050,45800,45900,46100,45800,3142
|
||||
20250214,100700,717072700,45750,45600,45850,45500,1184
|
||||
20250214,100600,662884650,45600,45650,45750,45600,593
|
||||
20250214,100500,635791000,45600,45650,45650,45600,25
|
||||
20250214,100400,634650950,45700,45650,45700,45650,60
|
||||
20250214,100300,631909450,45700,45650,45700,45600,100
|
||||
20250214,100200,627345800,45750,45550,45750,45550,202
|
||||
20250214,100100,618137650,45500,45500,45500,45500,5
|
||||
20250214,100000,617910150,45600,45500,45600,45500,59
|
||||
20250214,095900,615222550,45500,45450,45500,45400,108
|
||||
20250214,095800,610312450,45400,45400,45400,45400,5
|
||||
20250214,095700,610085450,45350,45350,45350,45350,5
|
||||
20250214,095600,609858700,45200,45300,45300,45200,46
|
||||
20250214,095500,607775000,45350,45150,45350,45150,74
|
||||
20250214,095400,604422650,45200,45200,45200,45200,16
|
||||
20250214,095300,603699450,45150,45150,45150,45150,16
|
||||
20250214,095200,602977050,45150,45200,45250,45150,43
|
||||
20250214,095100,601035400,45150,45150,45150,45150,0
|
||||
20250214,095000,601035400,45150,45150,45150,45150,46
|
||||
20250214,094900,598958500,45100,45150,45150,45100,10
|
||||
20250214,094800,598507100,45150,45150,45300,45150,52
|
||||
20250214,094700,596158400,45150,45250,45250,45150,14
|
||||
20250214,094600,595525850,45300,45200,45300,45200,64
|
||||
20250214,094500,592629350,45150,45100,45150,45100,246
|
||||
20250214,094400,581529700,45100,45150,45150,45100,17
|
||||
20250214,094300,580762200,45150,45100,45150,45100,17
|
||||
20250214,094200,579995300,45100,44900,45100,44900,222
|
||||
20250214,094100,569998350,45050,44950,45050,44950,110
|
||||
20250214,094000,565053500,44950,45000,45000,44950,59
|
||||
20250214,093900,562399150,45000,45000,45000,45000,9
|
||||
20250214,093800,561994150,45050,45050,45100,45000,307
|
||||
20250214,093700,548165400,45050,45100,45100,45050,348
|
||||
20250214,093600,532473450,45100,45150,45200,45100,212
|
||||
20250214,093500,522905200,45300,45750,45750,45050,3867
|
||||
20250214,093400,347477750,45550,45750,45800,45550,95
|
||||
20250214,093300,343147650,45650,45700,45800,45550,135
|
||||
20250214,093200,336983650,45700,45900,45900,45600,253
|
||||
20250214,093100,325435950,45900,45650,45900,45600,585
|
||||
20250214,093000,298688150,45800,45600,45800,45600,43
|
||||
20250214,092900,296722700,45600,45800,45800,45600,18
|
||||
20250214,092800,295900500,45800,45800,45850,45800,230
|
||||
20250214,092700,285361200,45500,45500,45500,45500,40
|
||||
20250214,092600,283541200,45850,45800,45850,45800,100
|
||||
20250214,092500,278959650,45800,45850,45850,45650,112
|
||||
20250214,092400,273833650,45850,45750,45850,45450,701
|
||||
20250214,092300,241730350,45750,45550,45750,45400,601
|
||||
20250214,092200,214287850,45450,45450,45450,45400,274
|
||||
20250214,092100,201845150,45450,45550,45550,45450,40
|
||||
20250214,092000,200023850,45500,45550,45550,45450,13
|
||||
20250214,091900,199432550,45500,45650,45650,45500,827
|
||||
20250214,091800,161728550,45800,45750,45900,45700,309
|
||||
20250214,091700,147579800,45700,45650,45750,45650,18
|
||||
20250214,091600,146757050,45650,45600,45650,45600,20
|
||||
20250214,091500,145844300,45550,45550,45550,45550,0
|
||||
20250214,091400,145844300,45550,45550,45550,45550,23
|
||||
20250214,091300,144796650,45600,45400,45600,45400,245
|
||||
20250214,091200,133654300,45450,45550,45550,45450,182
|
||||
20250214,091100,125364700,45600,45700,45900,45600,55
|
||||
20250214,091000,122851200,45700,45500,45700,45400,134
|
||||
20250214,090900,116747200,45250,45300,45450,45250,22
|
||||
20250214,090800,115748850,45450,45450,45450,45450,20
|
||||
20250214,090700,114839850,45250,45250,45250,45250,0
|
||||
20250214,090600,114839850,45250,45400,45450,45250,122
|
||||
20250214,090500,109313200,45300,45550,45550,45300,199
|
||||
20250214,090400,100287000,45500,45600,45600,45450,46
|
||||
20250214,090300,98190650,45600,45400,45600,45400,317
|
||||
20250214,090200,83774300,45400,45300,45400,45250,56
|
||||
20250214,090100,81235750,45250,45700,45700,45200,836
|
||||
20250214,090000,43205000,45900,46000,46000,45600,941
|
||||
|
Reference in New Issue
Block a user